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 )

2.838 -0.052 (-1.80%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 15, 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%)
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.