UK markets open in 7 hours 24 minutes

VYNE Therapeutics Inc. (VYNE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5300+0.0100 (+0.40%)
At close: 04:00PM EDT
2.9900 +0.46 (+18.18%)
After hours: 05:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.50002.57002.50002.53002.530083,587
30 Apr 20242.61002.61002.40002.52002.520039,400
29 Apr 20242.54002.63002.53002.63002.630019,300
26 Apr 20242.53002.57502.42002.50002.500015,900
25 Apr 20242.52002.80002.41002.47002.470077,500
24 Apr 20242.40002.73102.29502.57002.5700384,800
23 Apr 20242.31002.36002.24002.32002.320030,300
22 Apr 20242.24002.43002.24002.35002.350027,700
19 Apr 20242.26002.34002.25002.25002.250019,000
18 Apr 20242.39002.39002.25002.30002.300011,100
17 Apr 20242.33302.50002.33302.40002.400031,300
16 Apr 20242.50002.50002.38002.42002.420033,000
15 Apr 20242.85002.85002.43002.57002.570058,500
12 Apr 20242.93002.93002.68802.77002.770028,600
11 Apr 20242.67003.02002.56003.00003.0000104,600
10 Apr 20242.70002.84002.55002.68002.680060,800
09 Apr 20242.75502.80002.69002.76002.760028,400
08 Apr 20242.78002.81602.65002.74002.740071,400
05 Apr 20242.86002.97002.76002.83002.830075,900
04 Apr 20243.06003.11002.81002.84002.8400430,400
03 Apr 20243.00003.10002.99003.10003.100053,600
02 Apr 20243.14003.14002.91403.02003.0200128,700
01 Apr 20243.13003.17003.01003.08003.0800195,700
28 Mar 20242.98003.09002.86003.07003.0700308,500
27 Mar 20242.85003.08002.80002.96002.9600288,400
26 Mar 20242.58002.85002.38002.83002.8300128,300
25 Mar 20242.46003.16002.20002.47002.47001,167,600
22 Mar 20242.33002.42002.19902.42002.420069,000
21 Mar 20242.18002.33002.15002.33002.330068,900
20 Mar 20242.10002.18002.05402.18002.180016,300
19 Mar 20241.92002.18401.90002.09002.090042,800
18 Mar 20242.01002.02501.92001.92001.920074,200
15 Mar 20242.09002.09002.00002.01002.010039,200
14 Mar 20242.09002.14702.02002.06002.060069,600
13 Mar 20242.16002.16002.02002.06002.060052,800
12 Mar 20242.14002.14001.97002.10002.100081,200
11 Mar 20242.23002.23002.07002.14002.140049,300
08 Mar 20242.33002.33002.18002.24502.245066,200
07 Mar 20242.36002.39302.25002.32002.3200121,700
06 Mar 20242.27002.38502.21002.35002.3500107,200
05 Mar 20242.23002.28002.16002.25002.250059,400
04 Mar 20242.10002.31002.10002.28002.280073,300
01 Mar 20242.22002.25002.11002.22002.220091,000
29 Feb 20242.33002.36602.16002.23002.230089,700
28 Feb 20242.39002.40002.26002.33002.330070,900
27 Feb 20242.34002.38002.29502.37002.3700143,000
26 Feb 20242.30002.40002.27002.35002.3500106,800
23 Feb 20242.28002.32402.14002.26002.260081,400
22 Feb 20242.17002.21002.10002.17002.170038,300
21 Feb 20242.22002.22002.11002.17002.170036,200
20 Feb 20242.27002.33002.16002.23002.230076,400
16 Feb 20242.15002.28002.15002.27002.270050,100
15 Feb 20242.06002.25002.02002.16002.160074,800
14 Feb 20242.03002.07001.98002.07002.070027,800
13 Feb 20242.03002.07001.93002.01002.010055,300
12 Feb 20242.10002.14002.06002.07002.070044,800
09 Feb 20242.10002.16202.09002.14002.140051,000
08 Feb 20242.18002.18002.06002.14002.140052,300
07 Feb 20242.13002.15002.02002.15002.150037,800
06 Feb 20242.14002.20002.05002.11002.110055,900
05 Feb 20241.94002.28001.86002.10002.1000315,900
02 Feb 20241.78001.90001.77001.90001.9000146,100
01 Feb 20241.71001.83001.71001.82001.820070,000
31 Jan 20241.78001.80001.67001.71001.710087,000
30 Jan 20241.80001.80001.73501.79001.790046,200
29 Jan 20241.85001.85001.72001.80001.800087,000
26 Jan 20241.74001.83001.74001.81001.8100156,100
25 Jan 20241.81001.84001.68001.78001.780066,000
24 Jan 20241.94001.94001.78001.81001.810064,700
23 Jan 20241.93001.93001.86001.91001.910032,900
22 Jan 20241.80001.96001.79001.91001.910048,400
19 Jan 20241.92001.92001.71001.78001.780054,500
18 Jan 20241.98001.98001.81001.87001.870076,700
17 Jan 20242.01002.06001.85401.99001.990070,200
16 Jan 20242.06002.10301.99002.03002.030066,400
12 Jan 20242.14002.18602.02002.06002.060047,100
11 Jan 20242.24002.28302.02002.12002.120073,600
10 Jan 20242.27002.38002.19502.24002.2400282,300
09 Jan 20242.28002.32902.22002.27002.270042,900
08 Jan 20242.16002.30002.01002.28002.2800677,100
05 Jan 20242.14002.29002.00002.16002.1600620,000
04 Jan 20242.31002.34002.03002.16002.1600533,500
03 Jan 20242.26002.32002.20502.31002.310043,500
02 Jan 20242.40002.51002.26002.28002.280085,500
29 Dec 20232.47002.58002.26002.33002.330094,200
28 Dec 20232.49002.58002.47002.50002.500040,200
27 Dec 20232.58002.65002.38002.56002.560063,400
26 Dec 20232.63002.68402.46002.51002.510055,500
22 Dec 20232.58002.67702.52502.60002.600033,300
21 Dec 20232.68002.68002.43002.54002.540056,300
20 Dec 20232.59002.64002.42502.60002.600072,700
19 Dec 20232.53002.60502.41002.49002.490034,300
18 Dec 20232.95002.95002.51002.54002.540072,900
15 Dec 20232.84003.05002.66002.74002.7400475,600
14 Dec 20232.69002.89002.63002.77002.770066,700
13 Dec 20232.55002.78002.50002.70002.700054,900
12 Dec 20232.56002.68002.34002.58002.5800106,500
11 Dec 20233.00003.00002.61002.63002.630075,700
08 Dec 20233.20003.38502.91002.99002.990081,800
07 Dec 20233.51003.62003.22003.24003.240052,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...