Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Vyne Therapeutics Inc (NQ: VYNE )

2.590 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
May 28, 2021 68.04 74.52 67.32 71.10 51,344 +4.50(+6.76%)
May 27, 2021 66.60 67.41 65.05 66.60 25,515 +1.26(+1.93%)
May 26, 2021 63.00 66.60 62.64 65.34 25,287 +3.42(+5.52%)
May 25, 2021 63.90 64.62 61.92 61.92 28,248 -1.98(-3.10%)
May 24, 2021 65.70 67.14 62.37 63.90 34,297 -1.98(-3.01%)
May 21, 2021 67.86 69.30 65.34 65.88 31,353 -1.08(-1.61%)
May 20, 2021 66.96 67.32 64.62 66.96 25,776 +1.44(+2.20%)
May 19, 2021 64.80 67.86 64.26 65.52 27,506 -2.52(-3.70%)
May 18, 2021 65.34 69.63 64.80 68.04 36,054 +2.70(+4.13%)
May 17, 2021 63.18 65.71 62.46 65.34 32,232 +1.80(+2.83%)
May 14, 2021 59.22 65.52 59.22 63.54 58,637 +5.22(+8.95%)
May 13, 2021 63.00 64.80 57.24 58.32 65,527 -4.68(-7.43%)
May 12, 2021 61.02 63.86 59.05 63.00 60,833 +1.80(+2.94%)
May 11, 2021 56.34 63.18 55.98 61.20 48,569 +1.44(+2.41%)
May 10, 2021 66.96 66.96 58.50 59.76 119,299 -5.58(-8.54%)
May 07, 2021 65.52 67.50 63.00 65.34 101,469 +1.26(+1.97%)
May 06, 2021 75.60 76.68 63.00 64.08 251,926 -17.28(-21.24%)
May 05, 2021 83.70 84.33 81.06 81.36 49,984 -1.98(-2.38%)
May 04, 2021 88.92 89.82 81.18 83.34 64,498 -7.02(-7.77%)
May 03, 2021 89.46 91.62 88.38 90.36 33,355 +1.44(+1.62%)
Apr 30, 2021 91.08 93.42 87.66 88.92 38,461 -3.42(-3.70%)
Apr 29, 2021 95.04 95.40 89.10 92.34 47,375 -1.44(-1.54%)
Apr 28, 2021 93.78 95.40 91.44 93.78 20,998 -0.18(-0.19%)
Apr 27, 2021 97.20 98.46 93.42 93.96 38,454 -1.98(-2.06%)
Apr 26, 2021 93.60 97.92 93.60 95.94 21,188 +2.70(+2.90%)
Apr 23, 2021 94.68 95.31 91.26 93.24 29,977 -1.08(-1.15%)
Apr 22, 2021 93.24 97.02 90.36 94.32 40,172 +1.62(+1.75%)
Apr 21, 2021 86.58 93.06 84.60 92.70 52,444 +6.12(+7.07%)
Apr 20, 2021 91.44 91.44 85.32 86.58 60,942 -5.58(-6.05%)
Apr 19, 2021 95.40 96.30 89.64 92.16 53,691 -4.05(-4.21%)
Apr 16, 2021 97.74 97.74 92.70 96.21 54,738 -2.07(-2.11%)
Apr 15, 2021 101.16 102.96 96.84 98.28 48,010 -3.24(-3.19%)
Apr 14, 2021 100.80 105.66 100.80 101.52 41,516 +0.18(+0.18%)
Apr 13, 2021 107.10 107.46 99.18 101.34 58,206 -5.94(-5.54%)
Apr 12, 2021 108.00 108.90 103.68 107.28 49,419 -0.81(-0.75%)
Apr 09, 2021 113.58 116.10 104.04 108.09 96,066 -6.57(-5.73%)
Apr 08, 2021 116.10 117.00 113.04 114.66 22,773 -1.44(-1.24%)
Apr 07, 2021 122.22 122.22 115.74 116.10 34,874 -4.86(-4.02%)
Apr 06, 2021 121.14 123.30 117.54 120.96 29,891 -0.36(-0.30%)
Apr 05, 2021 124.38 126.72 120.78 121.32 26,257 -3.24(-2.60%)
Apr 01, 2021 123.66 127.08 121.86 124.56 26,322 +1.44(+1.17%)
Mar 31, 2021 118.80 124.38 115.92 123.12 50,422 +4.50(+3.79%)
Mar 30, 2021 114.30 119.88 112.50 118.62 36,620 +3.24(+2.81%)
Mar 29, 2021 121.68 122.04 112.86 115.38 51,396 -7.92(-6.42%)
Mar 26, 2021 124.20 125.46 118.62 123.30 36,533 -0.54(-0.44%)
Mar 25, 2021 119.88 125.28 118.98 123.84 39,774 +1.62(+1.33%)
Mar 24, 2021 128.70 133.92 122.04 122.22 55,094 -5.40(-4.23%)
Mar 23, 2021 135.18 135.18 125.10 127.62 40,501 -6.12(-4.58%)
Mar 22, 2021 139.68 141.30 132.48 133.74 39,160 -7.02(-4.99%)
Mar 19, 2021 134.82 141.48 131.04 140.76 82,822 +7.56(+5.68%)
Mar 18, 2021 137.88 140.22 131.58 133.20 51,003 -6.84(-4.88%)
Mar 17, 2021 134.82 141.66 133.38 140.04 75,566 +7.02(+5.28%)
Mar 16, 2021 132.30 137.70 131.04 133.02 65,631 +1.44(+1.09%)
Mar 15, 2021 132.66 135.36 130.32 131.58 39,249 -1.44(-1.08%)
Mar 12, 2021 130.50 134.10 127.08 133.02 31,416 +0.90(+0.68%)
Mar 11, 2021 127.62 132.12 125.82 132.12 40,360 +7.02(+5.61%)
Mar 10, 2021 127.80 132.30 122.22 125.10 53,948 +0.54(+0.43%)
Mar 09, 2021 118.44 125.91 113.76 124.56 63,868 +10.44(+9.15%)
Mar 08, 2021 120.78 121.32 113.58 114.12 65,744 -6.12(-5.09%)
Mar 05, 2021 119.34 121.23 108.00 120.24 102,227 +0.00(+0.00%)
Mar 04, 2021 128.70 131.04 115.20 120.24 120,338 -12.96(-9.73%)
Mar 03, 2021 131.76 138.60 128.52 133.20 86,963 +2.16(+1.65%)
Mar 02, 2021 136.08 140.40 130.68 131.04 81,978 -2.88(-2.15%)
Mar 01, 2021 139.68 143.46 133.20 133.92 80,493 -0.36(-0.27%)
Feb 26, 2021 138.27 143.34 133.02 134.28 83,916 -7.74(-5.45%)
Feb 25, 2021 147.78 151.20 138.96 142.02 77,168 -9.00(-5.96%)
Feb 24, 2021 144.36 153.72 142.74 151.02 79,230 +7.02(+4.88%)
Feb 23, 2021 143.28 144.90 126.00 144.00 151,889 -5.94(-3.96%)
Feb 22, 2021 153.72 156.42 148.68 149.94 113,256 -4.86(-3.14%)
Feb 19, 2021 156.60 160.92 154.08 154.80 121,022 +1.08(+0.70%)
Feb 18, 2021 160.74 161.64 153.00 153.72 226,118 -9.18(-5.64%)
Feb 17, 2021 178.38 180.54 162.72 162.90 240,683 -19.26(-10.57%)
Feb 16, 2021 174.24 201.60 173.70 182.16 221,996 -8.64(-4.53%)
Feb 12, 2021 189.36 201.60 185.76 190.80 133,370 -0.72(-0.38%)
Feb 11, 2021 194.40 204.48 189.36 191.52 207,325 -20.16(-9.52%)
Feb 10, 2021 231.84 232.56 198.00 211.68 215,487 -16.56(-7.26%)
Feb 09, 2021 201.60 237.60 195.84 228.24 357,781 +28.80(+14.44%)
Feb 08, 2021 200.16 200.88 190.80 199.44 145,697 +1.44(+0.73%)
Feb 05, 2021 204.48 207.36 190.08 198.00 147,645 -9.36(-4.51%)
Feb 04, 2021 214.56 215.28 195.12 207.36 221,158 +1.44(+0.70%)
Feb 03, 2021 190.80 216.00 190.80 205.92 359,598 +16.56(+8.75%)
Feb 02, 2021 192.24 194.40 170.64 189.36 645,130 +23.76(+14.35%)
Feb 01, 2021 151.20 169.20 142.56 165.60 250,327 +23.04(+16.16%)
Jan 29, 2021 159.84 169.92 140.40 142.56 206,591 -18.00(-11.21%)
Jan 28, 2021 172.08 176.40 154.80 160.56 152,316 -4.32(-2.62%)
Jan 27, 2021 172.08 177.84 162.00 164.88 248,882 -15.12(-8.40%)
Jan 26, 2021 183.60 187.20 172.80 180.00 588,956 -10.08(-5.30%)
Jan 25, 2021 208.08 215.28 169.20 190.08 1,205,422 +54.72(+40.43%)
Jan 22, 2021 133.20 135.36 128.88 135.36 39,381 +0.72(+0.53%)
Jan 21, 2021 136.80 143.28 133.20 134.64 72,646 +3.60(+2.75%)
Jan 20, 2021 132.48 135.36 126.72 131.04 40,755 +2.88(+2.25%)
Jan 19, 2021 123.12 130.32 121.68 128.16 53,457 +7.92(+6.59%)
Jan 15, 2021 118.80 120.96 117.00 120.24 21,825 +1.44(+1.21%)
Jan 14, 2021 117.36 119.52 115.92 118.80 17,631 +1.44(+1.23%)
Jan 13, 2021 119.52 120.96 115.92 117.36 14,420 -1.44(-1.21%)
Jan 12, 2021 118.08 120.24 116.64 118.80 18,245 +2.16(+1.85%)
Jan 11, 2021 117.36 118.80 115.20 116.64 24,845 -1.44(-1.22%)
Jan 08, 2021 118.80 119.52 115.92 118.08 19,102 -1.44(-1.20%)
Jan 07, 2021 118.80 120.96 116.64 119.52 17,122 +1.44(+1.22%)
Jan 06, 2021 117.36 121.68 115.92 118.08 24,240 +1.44(+1.23%)
Jan 05, 2021 116.64 118.80 114.48 116.64 18,404 +0.00(+0.00%)
Jan 04, 2021 114.48 119.52 113.76 116.64 23,387 +2.88(+2.53%)
Dec 31, 2020 113.76 113.76 113.76 21,985 -2.16(-1.86%)
Dec 30, 2020 115.20 120.24 113.76 115.92 21,985 +1.44(+1.26%)
Dec 29, 2020 120.96 122.40 112.32 114.48 40,868 -5.04(-4.22%)
Dec 28, 2020 128.16 129.60 118.80 119.52 35,714 -7.92(-6.21%)
Dec 24, 2020 131.04 131.76 127.44 127.44 10,406 -3.60(-2.75%)
Dec 23, 2020 127.44 131.76 123.12 131.04 30,892 +3.60(+2.82%)
Dec 22, 2020 132.48 133.92 126.00 127.44 27,393 -5.76(-4.32%)
Dec 21, 2020 133.92 135.36 128.88 133.20 38,159 +4.32(+3.35%)
Dec 18, 2020 128.16 136.08 126.72 128.88 87,588 +3.60(+2.87%)
Dec 17, 2020 130.32 130.32 124.56 125.28 30,330 +0.00(+0.00%)
Dec 16, 2020 131.04 131.04 125.28 125.28 14,675 -1.44(-1.14%)
Dec 15, 2020 124.56 128.88 123.12 126.72 19,794 +4.32(+3.53%)
Dec 14, 2020 123.84 124.56 122.40 122.40 11,961 +0.00(+0.00%)
Dec 11, 2020 123.84 124.56 120.96 122.40 13,400 -2.88(-2.30%)
Dec 10, 2020 123.12 125.28 120.24 125.28 21,327 +2.16(+1.75%)
Dec 09, 2020 131.04 131.04 119.52 123.12 20,761 -5.76(-4.47%)
Dec 08, 2020 127.44 130.32 124.56 128.88 34,911 +7.20(+5.92%)
Dec 07, 2020 121.68 123.12 118.80 121.68 19,298 -0.72(-0.59%)
Dec 04, 2020 123.84 124.56 121.23 122.40 10,972 +0.72(+0.59%)
Dec 03, 2020 121.68 125.28 120.96 121.68 13,300 -0.72(-0.59%)
Dec 02, 2020 121.68 123.84 119.52 122.40 13,074 +2.16(+1.80%)
Dec 01, 2020 122.40 124.56 120.24 120.24 19,310 -2.16(-1.76%)
Nov 30, 2020 123.84 123.84 117.36 122.40 15,250 -1.44(-1.16%)
Nov 27, 2020 120.24 124.56 118.80 123.84 14,269 +5.04(+4.24%)
Nov 25, 2020 116.64 120.60 116.64 118.80 9,833 +0.72(+0.61%)
Nov 24, 2020 120.24 120.96 117.36 118.08 17,504 +0.00(+0.00%)
Nov 23, 2020 120.24 121.68 117.36 118.08 19,237 -2.16(-1.80%)
Nov 20, 2020 118.08 120.24 115.20 120.24 19,237 +2.16(+1.83%)
Nov 19, 2020 120.96 121.68 117.36 118.08 15,321 -1.44(-1.20%)
Nov 18, 2020 121.68 123.84 119.52 119.52 14,311 -1.44(-1.19%)
Nov 17, 2020 122.40 125.28 120.41 120.96 19,073 -1.44(-1.18%)
Nov 16, 2020 122.40 125.28 119.52 122.40 20,948 +0.72(+0.59%)
Nov 13, 2020 122.40 123.12 118.80 121.68 14,812 +1.44(+1.20%)
Nov 12, 2020 123.84 126.00 119.52 120.24 17,502 -6.48(-5.11%)
Nov 11, 2020 126.00 126.72 120.96 126.72 14,054 +2.16(+1.73%)
Nov 10, 2020 122.40 126.00 118.80 124.56 18,593 +0.00(+0.00%)
Nov 09, 2020 123.12 131.04 122.40 124.56 25,404 +3.96(+3.28%)
Nov 06, 2020 126.00 126.24 118.08 120.60 17,886 -6.84(-5.37%)
Nov 05, 2020 129.60 132.64 120.96 127.44 21,077 +3.60(+2.91%)
Nov 04, 2020 124.56 131.04 122.40 123.84 18,934 -4.32(-3.37%)
Nov 03, 2020 123.84 129.60 120.96 128.16 26,370 +7.92(+6.59%)
Nov 02, 2020 118.08 120.96 115.56 120.24 14,456 +5.04(+4.37%)
Oct 30, 2020 122.40 123.84 113.76 115.20 20,581 -8.64(-6.98%)
Oct 29, 2020 117.36 123.84 116.64 123.84 13,766 +6.48(+5.52%)
Oct 28, 2020 124.56 128.88 116.64 117.36 26,976 -12.24(-9.44%)
Oct 27, 2020 130.32 132.48 126.72 129.60 11,008 -1.44(-1.10%)
Oct 26, 2020 133.20 136.80 126.72 131.04 24,272 -4.32(-3.19%)
Oct 23, 2020 138.24 138.24 132.84 135.36 13,548 -2.88(-2.08%)
Oct 22, 2020 131.04 138.96 129.60 138.24 14,831 +7.20(+5.49%)
Oct 21, 2020 136.80 138.96 129.60 131.04 20,227 -8.64(-6.19%)
Oct 20, 2020 140.40 141.84 137.52 139.68 12,058 +0.72(+0.52%)
Oct 19, 2020 143.28 144.00 138.24 138.96 13,171 -2.88(-2.03%)
Oct 16, 2020 136.80 146.16 136.44 141.84 37,719 +3.60(+2.60%)
Oct 15, 2020 132.48 138.24 129.60 138.24 20,122 +5.76(+4.35%)
Oct 14, 2020 138.24 139.68 131.76 132.48 22,414 -4.32(-3.16%)
Oct 13, 2020 137.52 141.12 135.36 136.80 15,333 +0.72(+0.53%)
Oct 12, 2020 136.08 141.84 131.76 136.08 20,364 +1.44(+1.07%)
Oct 09, 2020 140.40 140.40 131.04 134.64 20,047 -4.32(-3.11%)
Oct 08, 2020 137.52 141.84 136.08 138.96 30,906 +2.88(+2.12%)
Oct 07, 2020 128.88 138.24 126.00 136.08 44,243 +10.08(+8.00%)
Oct 06, 2020 131.76 137.52 124.56 126.00 35,150 -2.88(-2.23%)
Oct 05, 2020 119.52 130.32 117.36 128.88 47,677 +12.96(+11.18%)
Oct 02, 2020 111.60 122.40 110.88 115.92 21,713 -0.72(-0.62%)
Oct 01, 2020 118.80 121.68 115.20 116.64 24,276 -2.88(-2.41%)
Sep 30, 2020 120.24 122.40 114.48 119.52 23,401 +0.72(+0.61%)
Sep 29, 2020 114.48 120.24 111.60 118.80 24,545 +5.76(+5.10%)
Sep 28, 2020 114.48 114.48 108.72 113.04 22,285 +3.60(+3.29%)
Sep 25, 2020 118.08 118.80 105.84 109.44 60,180 -7.20(-6.17%)
Sep 24, 2020 107.28 132.48 103.68 116.64 61,793 +7.20(+6.58%)
Sep 23, 2020 123.84 123.84 108.72 109.44 29,729 -12.96(-10.59%)
Sep 22, 2020 125.28 127.44 120.96 122.40 14,993 -0.72(-0.58%)
Sep 21, 2020 132.48 133.92 118.08 123.12 31,228 -8.64(-6.56%)
Sep 18, 2020 133.20 140.40 130.31 131.76 99,295 +1.44(+1.10%)
Sep 17, 2020 126.72 133.20 124.56 130.32 35,564 +6.48(+5.23%)
Sep 16, 2020 128.16 133.20 123.12 123.84 34,130 +0.72(+0.58%)
Sep 15, 2020 121.68 131.04 119.52 123.12 34,407 +4.32(+3.64%)
Sep 14, 2020 110.16 125.28 110.16 118.80 53,632 +10.08(+9.27%)
Sep 11, 2020 106.56 108.72 102.24 108.72 29,981 +3.60(+3.42%)
Sep 10, 2020 108.72 110.88 101.52 105.12 19,259 +1.44(+1.39%)
Sep 09, 2020 106.56 117.36 103.68 103.68 41,740 -2.16(-2.04%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.