Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vyne Therapeutics Inc (NQ: VYNE )

2.210 -0.150 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.360 4.510 4.264 4.350 15,491 -0.01(-0.23%)
Aug 30, 2023 4.530 4.620 4.320 4.360 6,133 -0.26(-5.63%)
Aug 29, 2023 4.510 4.655 4.380 4.620 11,782 +0.02(+0.43%)
Aug 28, 2023 4.200 4.600 4.174 4.600 11,714 +0.12(+2.68%)
Aug 25, 2023 4.290 4.620 4.290 4.480 15,488 +0.25(+5.91%)
Aug 24, 2023 4.300 4.500 4.160 4.230 12,776 -0.02(-0.47%)
Aug 23, 2023 4.460 4.550 4.250 4.250 11,342 -0.31(-6.80%)
Aug 22, 2023 4.450 4.653 4.440 4.560 3,374 +0.06(+1.33%)
Aug 21, 2023 4.860 4.860 4.460 4.500 8,530 -0.25(-5.19%)
Aug 18, 2023 4.720 4.760 4.620 4.746 9,313 +0.03(+0.56%)
Aug 17, 2023 4.925 4.925 4.600 4.720 17,735 -0.28(-5.60%)
Aug 16, 2023 4.910 5.141 4.910 5.000 15,658 +0.15(+3.09%)
Aug 15, 2023 6.110 6.110 4.600 4.850 42,112 -1.16(-19.30%)
Aug 14, 2023 5.500 6.370 5.415 6.010 44,567 +0.51(+9.27%)
Aug 11, 2023 5.390 5.500 5.170 5.500 9,833 +0.11(+2.04%)
Aug 10, 2023 5.140 5.505 5.000 5.390 13,052 +0.20(+3.85%)
Aug 09, 2023 5.110 5.260 5.070 5.190 8,456 -0.01(-0.23%)
Aug 08, 2023 4.700 5.220 4.548 5.202 42,695 +0.49(+10.45%)
Aug 07, 2023 4.741 4.900 4.440 4.710 21,860 -0.24(-4.85%)
Aug 04, 2023 5.400 5.530 4.946 4.950 19,788 -0.38(-7.13%)
Aug 03, 2023 5.730 6.789 5.309 5.330 124,815 -0.27(-4.85%)
Aug 02, 2023 5.120 5.705 4.940 5.601 22,593 +0.67(+13.62%)
Aug 01, 2023 4.750 5.200 4.750 4.930 42,623 +0.28(+6.02%)
Jul 31, 2023 4.280 4.755 4.280 4.650 23,541 +0.51(+12.32%)
Jul 28, 2023 3.690 4.350 3.690 4.140 40,587 +0.38(+10.11%)
Jul 27, 2023 3.835 3.835 3.650 3.760 5,435 +0.07(+1.90%)
Jul 26, 2023 3.710 3.850 3.633 3.690 4,170 -0.01(-0.27%)
Jul 25, 2023 3.920 3.974 3.700 3.700 17,806 -0.30(-7.50%)
Jul 24, 2023 3.980 4.180 3.920 4.000 20,008 -0.04(-0.99%)
Jul 21, 2023 4.390 4.390 4.040 4.040 17,391 -0.31(-7.13%)
Jul 20, 2023 4.540 4.700 4.350 4.350 18,586 -0.17(-3.76%)
Jul 19, 2023 4.432 4.560 4.363 4.520 14,660 +0.04(+0.89%)
Jul 18, 2023 4.464 4.520 4.400 4.480 5,378 +0.09(+2.05%)
Jul 17, 2023 4.150 4.400 4.150 4.390 6,349 +0.17(+4.03%)
Jul 14, 2023 4.360 4.360 4.129 4.220 7,728 +0.12(+2.92%)
Jul 13, 2023 4.820 4.900 4.100 4.100 49,728 -0.85(-17.17%)
Jul 12, 2023 4.600 4.950 4.600 4.950 12,823 +0.30(+6.45%)
Jul 11, 2023 4.290 4.700 4.260 4.650 10,548 +0.40(+9.41%)
Jul 10, 2023 4.240 4.300 4.140 4.250 10,050 +0.18(+4.43%)
Jul 07, 2023 4.190 4.240 3.980 4.070 11,528 -0.11(-2.63%)
Jul 06, 2023 4.150 4.190 4.050 4.180 7,517 +0.01(+0.24%)
Jul 05, 2023 4.030 4.180 4.030 4.170 2,490 +0.12(+2.96%)
Jul 03, 2023 4.040 4.090 4.010 4.050 3,174 -0.05(-1.22%)
Jun 30, 2023 4.120 4.260 4.010 4.100 16,449 -0.08(-1.91%)
Jun 29, 2023 4.430 4.430 4.130 4.180 15,658 -0.26(-5.86%)
Jun 28, 2023 4.600 4.600 4.440 4.440 7,286 -0.14(-3.06%)
Jun 27, 2023 4.690 4.720 4.500 4.580 8,443 -0.11(-2.35%)
Jun 26, 2023 4.780 4.830 4.620 4.690 5,476 -0.14(-2.90%)
Jun 23, 2023 4.830 4.985 4.720 4.830 7,372 -0.00(-0.00%)
Jun 22, 2023 5.370 5.370 4.820 4.830 7,468 -0.38(-7.29%)
Jun 21, 2023 4.980 5.350 4.980 5.210 8,307 +0.20(+3.99%)
Jun 20, 2023 4.890 5.030 4.810 5.010 11,563 +0.12(+2.45%)
Jun 16, 2023 4.700 4.890 4.700 4.890 11,630 +0.12(+2.58%)
Jun 15, 2023 5.190 5.190 4.610 4.767 27,928 -0.43(-8.33%)
Jun 14, 2023 5.236 5.400 5.200 5.200 20,399 -0.06(-1.14%)
Jun 13, 2023 5.130 5.500 4.990 5.260 44,387 +0.03(+0.57%)
Jun 12, 2023 5.270 5.380 5.090 5.230 16,227 -0.04(-0.76%)
Jun 09, 2023 5.600 5.838 5.270 5.270 16,802 -0.52(-8.98%)
Jun 08, 2023 5.800 5.990 5.610 5.790 8,639 -0.16(-2.69%)
Jun 07, 2023 6.000 6.090 5.850 5.950 16,091 -0.07(-1.16%)
Jun 06, 2023 5.820 6.090 5.820 6.020 9,634 +0.20(+3.44%)
Jun 05, 2023 6.020 6.200 5.820 5.820 14,912 -0.24(-3.96%)
Jun 02, 2023 6.020 6.420 5.800 6.060 55,064 -0.04(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.