Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Vyne Therapeutics Inc (NQ: VYNE )

2.360 -0.020 (-0.84%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 7, 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 (%)
Jun 06, 2024 2.420 2.440 2.350 2.380 8,027 +0.00(+0.00%)
Jun 05, 2024 2.410 2.410 2.335 2.380 22,795 -0.03(-1.24%)
Jun 04, 2024 2.480 2.480 2.410 2.410 6,082 -0.06(-2.43%)
Jun 03, 2024 2.580 2.640 2.430 2.470 25,529 -0.07(-2.76%)
May 31, 2024 2.595 2.660 2.510 2.540 33,755 -0.01(-0.39%)
May 30, 2024 2.560 2.590 2.500 2.550 47,516 +0.02(+0.79%)
May 29, 2024 2.570 2.575 2.423 2.530 67,284 -0.06(-2.32%)
May 28, 2024 2.510 2.621 2.500 2.590 17,089 +0.01(+0.39%)
May 24, 2024 2.650 2.650 2.510 2.580 22,666 -0.05(-1.90%)
May 23, 2024 2.720 2.750 2.580 2.630 27,069 -0.03(-1.13%)
May 22, 2024 2.670 2.740 2.650 2.660 19,891 -0.04(-1.48%)
May 21, 2024 2.721 2.730 2.650 2.700 14,814 -0.03(-1.10%)
May 20, 2024 2.800 2.850 2.730 2.730 10,081 -0.04(-1.44%)
May 17, 2024 2.700 2.840 2.700 2.770 33,346 +0.07(+2.59%)
May 16, 2024 2.844 2.844 2.670 2.700 17,838 -0.06(-2.17%)
May 15, 2024 2.920 3.000 2.748 2.760 31,661 -0.13(-4.50%)
May 14, 2024 2.860 2.970 2.830 2.890 34,004 +0.06(+2.12%)
May 13, 2024 2.670 2.854 2.670 2.830 109,853 +0.16(+5.99%)
May 10, 2024 2.670 2.770 2.650 2.670 23,067 +0.02(+0.75%)
May 09, 2024 2.770 2.770 2.560 2.650 42,984 -0.07(-2.57%)
May 08, 2024 2.860 2.920 2.660 2.720 30,744 -0.17(-5.88%)
May 07, 2024 2.740 3.100 2.710 2.890 120,121 +0.18(+6.64%)
May 06, 2024 2.640 2.750 2.580 2.710 35,748 +0.09(+3.44%)
May 03, 2024 2.540 2.768 2.530 2.620 34,681 +0.12(+4.80%)
May 02, 2024 2.530 2.530 2.400 2.500 27,242 -0.03(-1.19%)
May 01, 2024 2.500 2.570 2.500 2.530 83,588 +0.01(+0.40%)
Apr 30, 2024 2.610 2.610 2.400 2.520 39,435 -0.11(-4.18%)
Apr 29, 2024 2.540 2.630 2.530 2.630 19,253 +0.13(+5.20%)
Apr 26, 2024 2.530 2.575 2.420 2.500 15,899 +0.03(+1.21%)
Apr 25, 2024 2.520 2.800 2.410 2.470 77,466 -0.10(-3.89%)
Apr 24, 2024 2.400 2.731 2.295 2.570 384,753 +0.25(+10.78%)
Apr 23, 2024 2.310 2.360 2.240 2.320 30,376 -0.03(-1.28%)
Apr 22, 2024 2.240 2.430 2.240 2.350 27,675 +0.10(+4.44%)
Apr 19, 2024 2.260 2.340 2.250 2.250 18,999 -0.05(-2.17%)
Apr 18, 2024 2.390 2.390 2.250 2.300 11,093 -0.10(-4.17%)
Apr 17, 2024 2.333 2.500 2.333 2.400 31,265 -0.02(-0.83%)
Apr 16, 2024 2.500 2.500 2.380 2.420 32,965 -0.15(-5.84%)
Apr 15, 2024 2.850 2.850 2.430 2.570 58,527 -0.20(-7.22%)
Apr 12, 2024 2.930 2.930 2.688 2.770 28,561 -0.23(-7.67%)
Apr 11, 2024 2.670 3.020 2.560 3.000 104,623 +0.32(+11.94%)
Apr 10, 2024 2.700 2.840 2.550 2.680 60,847 -0.08(-2.90%)
Apr 09, 2024 2.760 2.800 2.690 2.760 28,419 +0.02(+0.73%)
Apr 08, 2024 2.780 2.816 2.650 2.740 71,401 -0.09(-3.18%)
Apr 05, 2024 2.860 2.970 2.760 2.830 75,932 -0.01(-0.35%)
Apr 04, 2024 3.060 3.110 2.810 2.840 430,435 -0.26(-8.39%)
Apr 03, 2024 3.000 3.100 2.990 3.100 53,581 +0.08(+2.65%)
Apr 02, 2024 3.140 3.140 2.914 3.020 128,660 -0.06(-1.95%)
Apr 01, 2024 3.130 3.170 3.010 3.080 195,678 +0.01(+0.33%)
Mar 28, 2024 2.980 3.050 3.050 3.070 308,516 +0.11(+3.72%)
Mar 27, 2024 2.850 3.080 2.800 2.960 288,427 +0.13(+4.59%)
Mar 26, 2024 2.580 2.850 2.380 2.830 127,889 +0.36(+14.57%)
Mar 25, 2024 2.460 3.160 2.200 2.470 1,167,548 +0.05(+2.07%)
Mar 22, 2024 2.330 2.420 2.199 2.420 68,993 +0.09(+3.86%)
Mar 21, 2024 2.180 2.330 2.150 2.330 68,899 +0.15(+6.88%)
Mar 20, 2024 2.100 2.180 2.054 2.180 16,343 +0.09(+4.31%)
Mar 19, 2024 1.920 2.184 1.900 2.090 42,794 +0.17(+8.85%)
Mar 18, 2024 2.010 2.025 1.920 1.920 74,191 -0.09(-4.48%)
Mar 15, 2024 2.090 2.090 2.000 2.010 39,194 -0.05(-2.43%)
Mar 14, 2024 2.090 2.147 2.020 2.060 69,595 +0.00(+0.00%)
Mar 13, 2024 2.160 2.160 2.020 2.060 52,780 -0.04(-1.90%)
Mar 12, 2024 2.140 2.140 1.970 2.100 80,232 -0.04(-1.87%)
Mar 11, 2024 2.230 2.230 2.070 2.140 49,298 -0.10(-4.68%)
Mar 08, 2024 2.330 2.330 2.180 2.245 66,263 -0.07(-3.23%)
Mar 07, 2024 2.360 2.393 2.250 2.320 121,736 -0.03(-1.28%)
Mar 06, 2024 2.270 2.385 2.210 2.350 107,151 +0.10(+4.44%)
Mar 05, 2024 2.230 2.280 2.160 2.250 59,445 -0.03(-1.32%)
Mar 04, 2024 2.100 2.310 2.100 2.280 73,380 +0.06(+2.70%)
Mar 01, 2024 2.220 2.250 2.110 2.220 90,975 -0.01(-0.45%)
Feb 29, 2024 2.330 2.366 2.160 2.230 82,657 -0.10(-4.29%)
Feb 28, 2024 2.390 2.400 2.260 2.330 70,910 -0.04(-1.69%)
Feb 27, 2024 2.340 2.380 2.295 2.370 142,635 +0.02(+0.85%)
Feb 26, 2024 2.300 2.400 2.270 2.350 106,872 +0.09(+3.98%)
Feb 23, 2024 2.280 2.324 2.140 2.260 81,386 +0.09(+4.15%)
Feb 22, 2024 2.170 2.210 2.100 2.170 38,304 +0.00(+0.00%)
Feb 21, 2024 2.220 2.220 2.110 2.170 35,917 -0.06(-2.69%)
Feb 20, 2024 2.270 2.330 2.160 2.230 76,401 -0.04(-1.76%)
Feb 16, 2024 2.150 2.280 2.150 2.270 50,076 +0.11(+5.09%)
Feb 15, 2024 2.060 2.250 2.020 2.160 74,765 +0.09(+4.35%)
Feb 14, 2024 2.030 2.070 1.980 2.070 27,821 +0.06(+2.99%)
Feb 13, 2024 2.030 2.070 1.930 2.010 55,290 -0.06(-2.90%)
Feb 12, 2024 2.100 2.140 2.060 2.070 44,833 -0.07(-3.27%)
Feb 09, 2024 2.100 2.162 2.090 2.140 50,978 +0.00(+0.00%)
Feb 08, 2024 2.180 2.180 2.060 2.140 52,311 -0.01(-0.47%)
Feb 07, 2024 2.130 2.150 2.020 2.150 37,774 +0.04(+1.90%)
Feb 06, 2024 2.140 2.200 2.050 2.110 55,865 +0.01(+0.48%)
Feb 05, 2024 1.940 2.280 1.860 2.100 315,881 +0.20(+10.53%)
Feb 02, 2024 1.780 1.900 1.770 1.900 146,466 +0.08(+4.40%)
Feb 01, 2024 1.710 1.830 1.710 1.820 69,983 +0.11(+6.43%)
Jan 31, 2024 1.780 1.800 1.670 1.710 87,027 -0.08(-4.47%)
Jan 30, 2024 1.800 1.800 1.735 1.790 46,243 -0.01(-0.56%)
Jan 29, 2024 1.850 1.850 1.720 1.800 87,016 -0.01(-0.55%)
Jan 26, 2024 1.740 1.830 1.740 1.810 156,153 +0.03(+1.69%)
Jan 25, 2024 1.810 1.840 1.680 1.780 66,021 -0.03(-1.66%)
Jan 24, 2024 1.940 1.940 1.780 1.810 64,736 -0.10(-5.24%)
Jan 23, 2024 1.930 1.930 1.860 1.910 32,896 +0.00(+0.00%)
Jan 22, 2024 1.800 1.960 1.790 1.910 47,412 +0.13(+7.30%)
Jan 19, 2024 1.920 1.920 1.710 1.780 54,540 -0.09(-4.81%)
Jan 18, 2024 1.980 1.980 1.810 1.870 76,907 -0.12(-6.03%)
Jan 17, 2024 2.010 2.060 1.854 1.990 70,216 -0.04(-1.97%)
Jan 16, 2024 2.060 2.103 1.990 2.030 66,375 -0.03(-1.46%)
Jan 12, 2024 2.140 2.186 2.020 2.060 47,136 -0.06(-2.83%)
Jan 11, 2024 2.240 2.283 2.020 2.120 73,599 -0.12(-5.36%)
Jan 10, 2024 2.270 2.380 2.195 2.240 280,697 -0.03(-1.32%)
Jan 09, 2024 2.280 2.329 2.220 2.270 42,878 -0.01(-0.44%)
Jan 08, 2024 2.160 2.300 2.010 2.280 677,057 +0.12(+5.56%)
Jan 05, 2024 2.140 2.290 2.000 2.160 619,983 +0.00(+0.00%)
Jan 04, 2024 2.310 2.340 2.030 2.160 533,507 -0.15(-6.49%)
Jan 03, 2024 2.260 2.320 2.205 2.310 43,506 +0.03(+1.32%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.