Dark

VYNE
VYNE Therapeutics Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.31USD+0.769%(+0.01)80,985

1.27Bid 1.31Ask 0.04Spread

Pre-market

May 8, 2025 8:00:30 AM EDT

1.43USD+10.000%(+0.13)0

After-hours

May 7, 2025 4:00:30 PM EDT

1.37USD+0.366%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.2900	1.3300	1.2700	1.3100	+0.769%	80,985	0.000%
2025-05-08	1.4100	1.4100	1.2800	1.3000	-5.109%	219,304	+0.769%
2025-05-07	1.3600	1.3700	1.3300	1.3700	+1.481%	263,316	-4.380%
2025-05-06	1.4000	1.4300	1.3200	1.3500	-5.594%	116,372	-2.963%
2025-05-05	1.3800	1.4400	1.3203	1.4300	+4.380%	138,725	-8.392%
2025-05-02	1.3500	1.3900	1.3400	1.3700	+2.239%	134,543	-4.380%
2025-05-01	1.3200	1.3500	1.2900	1.3400	+0.752%	96,841	-2.239%
2025-04-30	1.4000	1.4000	1.2701	1.3300	-5.674%	395,619	-1.504%
2025-04-29	1.4200	1.4950	1.3700	1.4100	-2.083%	162,074	-7.092%
2025-04-28	1.4500	1.5400	1.3600	1.4400	+0.699%	212,740	-9.028%
2025-04-25	1.4600	1.5000	1.2800	1.4300	-23.936%	1,668,866	-8.392%
2025-04-24	1.9933	1.9933	1.8300	1.8800	+2.174%	121,833	-30.319%
2025-04-23	1.9000	1.9800	1.8300	1.8400	-1.075%	60,243	-28.804%
2025-04-22	1.8200	1.8900	1.7700	1.8600	+3.911%	132,974	-29.570%
2025-04-21	1.8400	1.8800	1.7500	1.7900	-3.243%	59,371	-26.816%
2025-04-17	1.8000	1.8900	1.8000	1.8500	+2.493%	79,300	-29.189%
2025-04-16	1.8300	1.8817	1.7600	1.8050	-0.824%	115,074	-27.424%
2025-04-15	1.7800	1.9298	1.7800	1.8200	+4.000%	145,952	-28.022%
2025-04-14	1.5600	1.7850	1.5600	1.7500	+12.540%	178,118	-25.143%
2025-04-11	1.5200	1.5550	1.4631	1.5550	+5.068%	66,474	-15.756%
2025-04-10	1.6400	1.6655	1.4600	1.4800	-8.642%	104,144	-11.486%
2025-04-09	1.5000	1.6800	1.4600	1.6200	+7.285%	224,628	-19.136%
2025-04-08	1.6300	1.7900	1.4906	1.5100	-1.948%	118,506	-13.245%
2025-04-07	1.5400	1.6100	1.4400	1.5400	-1.282%	165,963	-14.935%
2025-04-04	1.6200	1.6400	1.5400	1.5600	-6.587%	100,095	-16.026%
2025-04-03	1.6137	1.7236	1.5700	1.6700	+1.829%	102,187	-21.557%
2025-04-02	1.5400	1.6900	1.5400	1.6400	+7.190%	60,573	-20.122%
2025-04-01	1.6000	1.6700	1.5300	1.5300	-3.165%	174,806	-14.379%
2025-03-31	1.6500	1.7300	1.5800	1.5800	-7.059%	231,210	-17.089%
2025-03-28	1.8100	1.8300	1.6200	1.7000	-4.494%	307,680	-22.941%
2025-03-27	1.7000	1.8548	1.7000	1.7800	+4.094%	220,942	-26.404%
2025-03-26	1.7200	1.8350	1.6300	1.7100	-1.724%	808,930	-23.392%
2025-03-25	1.7300	1.9500	1.6800	1.7400	-0.571%	138,808	-24.713%
2025-03-24	1.7500	1.7998	1.7200	1.7500	+1.744%	289,090	-25.143%
2025-03-21	1.6300	1.8498	1.6300	1.7200	+2.381%	854,949	-23.837%
2025-03-20	1.7700	1.8040	1.6400	1.6800	-5.085%	147,586	-22.024%
2025-03-19	1.7700	1.8099	1.7400	1.7700	+0.568%	82,592	-25.989%
2025-03-18	1.9000	1.9000	1.7431	1.7600	-5.882%	68,062	-25.568%
2025-03-17	1.8200	1.8900	1.8200	1.8700	+1.081%	43,418	-29.947%
2025-03-14	1.8700	1.9799	1.8400	1.8500	-2.632%	83,400	-29.189%
2025-03-13	1.8950	1.9700	1.7701	1.9000	+2.703%	68,262	-31.053%
2025-03-12	1.9900	1.9900	1.8400	1.8500	-1.596%	189,694	-29.189%
2025-03-11	2.0100	2.0498	1.8350	1.8800	-5.051%	93,647	-30.319%
2025-03-10	2.2000	2.2400	1.9800	1.9800	-9.589%	97,125	-33.838%
2025-03-07	2.2700	2.3491	2.1600	2.1900	-6.009%	44,776	-40.183%
2025-03-06	2.3600	2.3900	2.2500	2.3300	-2.510%	9,095	-43.777%
2025-03-05	2.3201	2.5699	2.2200	2.3900	+3.463%	38,749	-45.188%
2025-03-04	2.3600	2.4952	2.3100	2.3100	-1.702%	37,085	-43.290%
2025-03-03	2.5200	2.6024	2.2300	2.3500	-6.746%	116,107	-44.255%
2025-02-28	2.2500	2.5600	2.2500	2.5200	+0.800%	33,583	-48.016%
2025-02-27	2.5000	2.5700	2.4600	2.5000	-1.961%	27,328	-47.600%
2025-02-26	2.6000	2.7450	2.4700	2.5500	-3.774%	64,895	-48.627%
2025-02-25	2.8300	2.8300	2.5930	2.6500	-5.357%	49,514	-50.566%
2025-02-24	2.7600	2.8600	2.6700	2.8000	+2.190%	68,450	-53.214%
2025-02-21	2.7500	2.9400	2.6201	2.7400	+1.481%	67,716	-52.190%
2025-02-20	2.5700	2.7700	2.5039	2.7000	+7.143%	151,773	-51.481%
2025-02-19	2.5500	2.6200	2.4400	2.5200	+0.800%	28,967	-48.016%
2025-02-18	2.4600	2.5572	2.3900	2.5000	+1.215%	50,178	-47.600%
2025-02-14	2.4800	2.6477	2.4500	2.4700	-0.604%	110,301	-46.964%
2025-02-13	2.5400	2.5400	2.3600	2.4850	-0.996%	83,168	-47.284%
2025-02-12	2.4100	2.5600	2.3504	2.5100	+1.619%	42,296	-47.809%
2025-02-11	2.4000	2.5000	2.2603	2.4700	+1.646%	68,499	-46.964%
2025-02-10	2.3300	2.4500	2.2600	2.4300	+0.830%	97,204	-46.091%
2025-02-07	2.4300	2.4913	2.3379	2.4100	-0.413%	64,940	-45.643%
2025-02-06	2.4200	2.5100	2.3600	2.4200	+0.415%	96,750	-45.868%
2025-02-05	2.3600	2.5499	2.3500	2.4100	+2.119%	102,491	-45.643%
2025-02-04	2.3100	2.5300	2.3100	2.3600	+1.724%	76,177	-44.492%
2025-02-03	2.3100	2.4000	2.2500	2.3200	-1.277%	69,427	-43.534%
2025-01-31	2.4000	2.5200	2.3500	2.3500	-0.424%	105,508	-44.255%
2025-01-30	2.4500	2.5700	2.3400	2.3600	-5.600%	82,108	-44.492%
2025-01-29	2.7000	2.7011	2.4000	2.5000	-7.407%	241,026	-47.600%
2025-01-28	2.7600	2.8700	2.6700	2.7000	-1.818%	63,500	-51.481%
2025-01-27	2.7300	2.9000	2.7000	2.7500	-0.362%	81,804	-52.364%
2025-01-24	2.6500	3.0000	2.6500	2.7600	+3.371%	37,665	-52.536%
2025-01-23	2.7300	2.9401	2.6600	2.6700	-1.838%	56,262	-50.936%
2025-01-22	2.8150	2.9400	2.7200	2.7200	-1.805%	56,023	-51.838%
2025-01-21	2.7200	3.0800	2.6500	2.7700	+2.593%	184,144	-52.708%
2025-01-17	2.8200	2.8899	2.6900	2.7000	+4.651%	108,919	-51.481%
2025-01-16	2.7400	2.8800	2.5700	2.5800	-6.522%	53,934	-49.225%
2025-01-15	2.8200	2.9836	2.6600	2.7600	+0.364%	100,335	-52.536%
2025-01-14	3.0600	3.1000	2.6800	2.7500	-8.940%	102,827	-52.364%
2025-01-13	3.4000	3.4044	2.8502	3.0200	-11.953%	282,285	-56.623%
2025-01-10	4.0200	4.0200	3.4111	3.4300	-12.500%	103,865	-61.808%
2025-01-08	4.3000	4.3000	3.7000	3.9200	-8.411%	279,048	-66.582%
2025-01-07	3.9400	4.2900	3.7500	4.2800	+7.000%	281,081	-69.393%
2025-01-06	3.5000	4.0000	3.5000	4.0000	+15.607%	284,816	-67.250%
2025-01-03	3.3100	3.6100	3.3001	3.4600	+3.904%	92,105	-62.139%
2025-01-02	3.3700	3.4800	3.2547	3.3300	-0.597%	100,400	-60.661%
2024-12-31	3.1600	3.3500	3.0900	3.3500	+5.016%	79,501	-60.896%
2024-12-30	3.1100	3.3958	3.0950	3.1900	+0.631%	128,869	-58.934%
2024-12-27	3.2300	3.3600	3.0800	3.1700	-1.858%	243,374	-58.675%
2024-12-26	2.8900	3.3200	2.8500	3.2300	+8.754%	241,455	-59.443%
2024-12-24	2.5600	3.0744	2.5300	2.9700	+15.564%	179,855	-55.892%
2024-12-23	2.6000	2.8000	2.5000	2.5700	+2.800%	249,141	-49.027%
2024-12-20	2.3600	2.5500	2.3600	2.5000	+4.603%	34,731	-47.600%
2024-12-19	2.4700	2.4869	2.3426	2.3900	-1.240%	49,750	-45.188%
2024-12-18	2.6800	2.6800	2.4000	2.4200	-8.333%	78,823	-45.868%
2024-12-17	2.5800	2.6900	2.4900	2.6400	+3.125%	47,956	-50.379%
2024-12-16	2.6000	2.6300	2.4234	2.5600	0.000%	60,334	-48.828%
2024-12-13	2.3600	2.5711	2.3600	2.5600	+6.667%	100,630	-48.828%
2024-12-12	2.5600	2.5600	2.3399	2.4000	-5.882%	61,901	-45.417%
2024-12-11	2.6000	2.6600	2.4400	2.5500	-3.409%	197,089	-48.627%
2024-12-10	2.7600	2.7600	2.5950	2.6400	-4.000%	68,873	-50.379%
2024-12-09	2.6800	2.7900	2.6400	2.7500	+2.612%	43,895	-52.364%
2024-12-06	2.5600	2.7600	2.5600	2.6800	+4.688%	71,652	-51.119%
2024-12-05	2.7000	2.7608	2.5100	2.5600	-6.227%	82,878	-48.828%
2024-12-04	2.8400	2.8699	2.6600	2.7300	-3.534%	87,689	-52.015%
2024-12-03	2.8300	2.9200	2.8300	2.8300	-1.736%	67,994	-53.710%
2024-12-02	2.9100	2.9316	2.8601	2.8800	-2.703%	33,985	-54.514%
2024-11-29	2.9700	3.0200	2.9100	2.9600	+0.339%	24,221	-55.743%
2024-11-27	2.9700	2.9700	2.8800	2.9500	+2.076%	77,860	-55.593%
2024-11-26	2.8957	2.9300	2.7700	2.8900	-2.034%	96,355	-54.671%
2024-11-25	3.1000	3.1000	2.9000	2.9500	-2.640%	62,260	-55.593%
2024-11-22	2.8800	3.1200	2.8800	3.0300	+4.483%	67,653	-56.766%
2024-11-21	2.8100	2.9500	2.7900	2.9000	+2.837%	106,176	-54.828%
2024-11-20	2.7100	2.8900	2.7100	2.8200	+3.297%	57,729	-53.546%
2024-11-19	2.7000	2.8717	2.7000	2.7300	+0.368%	28,137	-52.015%
2024-11-18	2.8400	2.8400	2.6500	2.7200	+0.741%	67,887	-51.838%
2024-11-15	2.8600	2.8600	2.6701	2.7000	-4.930%	110,607	-51.481%
2024-11-14	2.9100	2.9900	2.8400	2.8400	-2.405%	25,667	-53.873%
2024-11-13	3.0000	3.0501	2.9000	2.9100	-3.000%	110,602	-54.983%
2024-11-12	2.9900	3.0200	2.8600	3.0000	-0.662%	170,556	-56.333%
2024-11-11	3.2100	3.2100	2.9005	3.0200	-4.430%	202,727	-56.623%
2024-11-08	3.1500	3.2500	3.1100	3.1600	+0.158%	77,276	-58.544%
2024-11-07	3.1300	3.3000	3.1200	3.1550	+0.799%	185,179	-58.479%
2024-11-06	3.3800	3.4300	3.0500	3.1300	-4.573%	108,204	-58.147%
2024-11-05	3.0100	3.3000	2.9600	3.2800	+9.699%	193,118	-60.061%
2024-11-04	2.6900	3.1400	2.6200	2.9900	+12.830%	300,879	-56.187%
2024-11-01	2.7400	2.7400	2.6140	2.6500	-2.574%	43,188	-50.566%
2024-10-31	2.7400	2.7400	2.5700	2.7200	-0.366%	36,042	-51.838%
2024-10-30	2.7100	2.7996	2.7000	2.7300	+1.487%	38,327	-52.015%
2024-10-29	2.8400	2.8400	2.6000	2.6900	-5.282%	97,006	-51.301%
2024-10-28	2.7500	2.8500	2.6901	2.8400	+6.367%	136,974	-53.873%
2024-10-25	2.6700	2.7900	2.6163	2.6700	-0.743%	138,991	-50.936%
2024-10-24	2.3900	2.7500	2.3500	2.6900	+13.502%	312,681	-51.301%
2024-10-23	2.3700	2.4300	2.3300	2.3700	-1.250%	140,253	-44.726%
2024-10-22	2.3900	2.5750	2.3051	2.4000	0.000%	246,296	-45.417%
2024-10-21	2.1900	2.4200	2.1900	2.4000	+8.352%	223,422	-45.417%
2024-10-18	2.1700	2.2900	2.1220	2.2150	+1.142%	85,709	-40.858%
2024-10-17	2.2100	2.3250	2.1500	2.1900	+0.922%	135,232	-40.183%
2024-10-16	1.9999	2.1800	1.9900	2.1700	+8.500%	60,151	-39.631%
2024-10-15	2.0300	2.1000	1.9200	2.0000	-0.498%	82,266	-34.500%
2024-10-14	1.9300	2.0900	1.8501	2.0100	+5.236%	42,788	-34.826%
2024-10-11	1.8100	1.9600	1.8000	1.9100	+3.804%	40,786	-31.414%
2024-10-10	1.8314	1.8500	1.8000	1.8400	-0.541%	17,548	-28.804%
2024-10-09	1.8500	1.8500	1.8000	1.8500	+1.648%	28,206	-29.189%
2024-10-08	1.8600	1.8600	1.8000	1.8200	-2.151%	32,176	-28.022%
2024-10-07	1.9000	1.9280	1.8200	1.8600	-1.587%	31,200	-29.570%
2024-10-04	1.8600	2.0447	1.8500	1.8900	0.000%	16,185	-30.688%
2024-10-03	1.9000	1.9600	1.8700	1.8900	0.000%	34,298	-30.688%
2024-10-02	1.9700	2.0400	1.8551	1.8900	-8.696%	63,542	-30.688%
2024-10-01	1.8800	2.0982	1.8100	2.0700	+10.106%	144,662	-36.715%
2024-09-30	1.7900	1.8800	1.7900	1.8800	+2.174%	42,518	-30.319%
2024-09-27	1.9000	1.9000	1.8000	1.8400	-2.128%	28,603	-28.804%
2024-09-26	1.8650	1.8900	1.8293	1.8800	+0.696%	18,654	-30.319%
2024-09-25	1.8400	1.8800	1.8400	1.8670	+1.467%	5,539	-29.834%
2024-09-24	1.8600	1.9100	1.8350	1.8400	-0.541%	22,414	-28.804%
2024-09-23	1.9100	1.9600	1.8400	1.8500	-7.035%	37,208	-29.189%
2024-09-20	1.8800	1.9900	1.8800	1.9900	+4.737%	59,288	-34.171%
2024-09-19	1.8887	1.9400	1.8714	1.9000	+2.151%	32,620	-31.053%
2024-09-18	1.8500	1.9472	1.8450	1.8600	+1.639%	62,129	-29.570%
2024-09-17	1.8400	1.8900	1.8300	1.8300	-2.660%	10,809	-28.415%
2024-09-16	1.8500	1.9630	1.8500	1.8800	+2.174%	33,461	-30.319%
2024-09-13	1.9700	1.9700	1.7800	1.8400	+2.793%	10,806	-28.804%
2024-09-12	1.8500	1.8700	1.7300	1.7900	-3.243%	136,643	-26.816%
2024-09-11	1.8400	1.8700	1.7900	1.8500	-2.632%	17,396	-29.189%
2024-09-10	1.7700	1.9200	1.7700	1.9000	+6.742%	29,507	-31.053%
2024-09-09	1.8403	1.8800	1.7600	1.7800	-6.316%	15,381	-26.404%
2024-09-06	1.9300	2.0500	1.8500	1.9000	-1.554%	47,460	-31.053%
2024-09-05	1.8200	1.9400	1.8200	1.9300	+2.116%	18,161	-32.124%
2024-09-04	1.7700	1.9800	1.7700	1.8900	+5.587%	108,525	-30.688%
2024-09-03	1.7900	1.8300	1.7800	1.7900	-1.648%	13,013	-26.816%
2024-08-30	1.7900	1.8400	1.7700	1.8200	+0.552%	20,012	-28.022%
2024-08-29	1.8000	1.8800	1.8000	1.8100	+0.556%	12,841	-27.624%
2024-08-28	1.8100	1.8100	1.7700	1.8000	0.000%	7,697	-27.222%
2024-08-27	1.8200	1.8565	1.7400	1.8000	-2.703%	20,922	-27.222%
2024-08-26	1.8700	1.8899	1.8150	1.8500	-1.070%	8,819	-29.189%
2024-08-23	1.8900	1.8900	1.8100	1.8700	-0.532%	22,429	-29.947%
2024-08-22	1.8500	1.8900	1.8000	1.8800	+0.535%	31,947	-30.319%
2024-08-21	1.8450	1.8750	1.7900	1.8700	+2.186%	22,128	-29.947%
2024-08-20	1.8300	1.8600	1.8100	1.8300	-1.081%	8,059	-28.415%
2024-08-19	1.8500	1.8700	1.7950	1.8500	-0.538%	48,264	-29.189%
2024-08-16	1.8500	1.8780	1.8450	1.8600	0.000%	9,927	-29.570%
2024-08-15	1.7300	1.8700	1.7300	1.8600	+7.514%	43,915	-29.570%
2024-08-14	1.6900	1.8600	1.6900	1.7300	+1.170%	100,036	-24.277%
2024-08-13	1.6800	1.7300	1.6700	1.7100	+1.786%	61,159	-23.392%
2024-08-12	1.6400	1.7800	1.6400	1.6800	+3.067%	103,238	-22.024%
2024-08-09	1.7600	1.8350	1.6200	1.6300	-7.910%	102,079	-19.632%
2024-08-08	1.6800	1.7900	1.6500	1.7700	+4.118%	44,889	-25.989%
2024-08-07	1.7800	1.7800	1.6818	1.7000	-3.955%	26,846	-22.941%
2024-08-06	1.7700	1.8900	1.7200	1.7700	0.000%	51,131	-25.989%
2024-08-05	1.7000	1.7700	1.6500	1.7700	-1.667%	46,395	-25.989%
2024-08-02	1.8000	1.8100	1.7150	1.8000	-1.099%	51,223	-27.222%
2024-08-01	1.8500	1.9099	1.8100	1.8200	-4.211%	22,242	-28.022%
2024-07-31	1.9000	1.9800	1.8700	1.9000	0.000%	50,461	-31.053%
2024-07-30	1.9000	1.9500	1.8400	1.9000	+0.529%	42,627	-31.053%
2024-07-29	2.0800	2.0800	1.8900	1.8900	-9.569%	70,790	-30.688%
2024-07-26	2.1300	2.1300	2.0100	2.0900	-0.476%	13,237	-37.321%
2024-07-25	1.9700	2.1300	1.9600	2.1000	+5.000%	15,931	-37.619%
2024-07-24	2.1000	2.1000	1.9800	2.0000	-4.306%	13,706	-34.500%
2024-07-23	2.1000	2.1000	2.0100	2.0900	-0.476%	47,235	-37.321%
2024-07-22	2.1100	2.1320	2.0001	2.1000	-1.408%	12,702	-37.619%
2024-07-19	2.1500	2.2000	2.0450	2.1300	-0.930%	41,379	-38.498%
2024-07-18	2.2400	2.2500	2.1300	2.1500	-4.444%	18,650	-39.070%
2024-07-17	2.2600	2.2600	2.1700	2.2500	+0.897%	48,668	-41.778%
2024-07-16	2.2700	2.3400	2.1900	2.2300	-0.889%	139,734	-41.256%
2024-07-15	2.1400	2.3000	2.1200	2.2500	+5.140%	143,666	-41.778%
2024-07-12	2.0800	2.1400	2.0600	2.1400	+3.382%	54,885	-38.785%
2024-07-11	1.9300	2.1000	1.9000	2.0700	+7.254%	83,816	-36.715%
2024-07-10	1.9000	2.0975	1.9000	1.9300	-1.531%	37,141	-32.124%
2024-07-09	1.9700	1.9700	1.8806	1.9600	0.000%	10,608	-33.163%
2024-07-08	1.9000	1.9600	1.8600	1.9600	+6.522%	26,737	-33.163%
2024-07-05	1.7555	1.8500	1.7510	1.8400	+0.546%	16,813	-28.804%
2024-07-03	1.8400	1.9085	1.7500	1.8300	+1.105%	21,767	-28.415%
2024-07-02	1.8600	1.9300	1.8100	1.8100	-5.729%	28,518	-27.624%
2024-07-01	1.9500	1.9500	1.9000	1.9200	-2.538%	8,162	-31.771%
2024-06-28	1.9000	1.9800	1.7500	1.9700	0.000%	73,092	-33.503%
2024-06-27	1.6200	1.9800	1.5700	1.9700	+23.125%	101,101	-33.503%
2024-06-26	1.7100	1.7550	1.5900	1.6000	-7.514%	64,215	-18.125%
2024-06-25	1.8400	1.9300	1.7200	1.7300	0.000%	55,390	-24.277%
2024-06-24	1.8300	1.9500	1.7200	1.7300	-4.945%	116,796	-24.277%
2024-06-21	1.7500	1.9000	1.7400	1.8200	+4.598%	111,207	-28.022%
2024-06-20	2.2100	2.2600	1.7112	1.7400	-21.267%	472,804	-24.713%
2024-06-18	2.3817	2.3817	2.2100	2.2100	-6.356%	17,922	-40.724%
2024-06-17	2.3300	2.4200	2.1500	2.3600	+2.609%	68,139	-44.492%
2024-06-14	2.1900	2.3100	2.0500	2.3000	+4.545%	23,218	-43.043%
2024-06-13	2.2153	2.3076	2.0000	2.2000	+2.326%	96,980	-40.455%
2024-06-12	2.2900	2.3600	2.1100	2.1500	-6.114%	94,654	-39.070%
2024-06-11	2.3160	2.3495	2.2000	2.2900	+0.439%	28,660	-42.795%
2024-06-10	2.2500	2.3650	2.1387	2.2800	+1.333%	40,567	-42.544%
2024-06-07	2.3800	2.4100	2.2500	2.2500	-5.462%	21,445	-41.778%
2024-06-06	2.4200	2.4400	2.3500	2.3800	0.000%	8,027	-44.958%
2024-06-05	2.4100	2.4100	2.3350	2.3800	-1.245%	22,795	-44.958%
2024-06-04	2.4800	2.4800	2.4100	2.4100	-2.429%	6,082	-45.643%
2024-06-03	2.5800	2.6400	2.4300	2.4700	-2.756%	25,529	-46.964%
2024-05-31	2.5955	2.6600	2.5101	2.5400	-0.392%	33,755	-48.425%
2024-05-30	2.5600	2.5900	2.5000	2.5500	+0.791%	47,516	-48.627%
2024-05-29	2.5700	2.5750	2.4234	2.5300	-2.320%	67,284	-48.221%
2024-05-28	2.5100	2.6208	2.5000	2.5901	+0.391%	17,089	-49.423%
2024-05-24	2.6500	2.6500	2.5100	2.5800	-1.901%	22,666	-49.225%
2024-05-23	2.7200	2.7500	2.5800	2.6300	-1.128%	27,073	-50.190%
2024-05-22	2.6700	2.7400	2.6501	2.6600	-1.481%	19,891	-50.752%
2024-05-21	2.7215	2.7299	2.6501	2.7000	-1.099%	14,814	-51.481%
2024-05-20	2.8000	2.8499	2.7300	2.7300	-1.444%	10,166	-52.015%
2024-05-17	2.7000	2.8400	2.7000	2.7700	+2.593%	33,346	-52.708%
2024-05-16	2.8435	2.8435	2.6700	2.7000	-2.174%	17,838	-51.481%
2024-05-15	2.9234	3.0000	2.7479	2.7600	-4.498%	31,661	-52.536%
2024-05-14	2.8600	2.9700	2.8300	2.8900	+2.120%	34,007	-54.671%
2024-05-13	2.6700	2.8539	2.6700	2.8300	+5.993%	109,853	-53.710%
2024-05-10	2.6700	2.7699	2.6500	2.6700	+0.755%	23,067	-50.936%
2024-05-09	2.7700	2.7700	2.5600	2.6500	-2.574%	42,984	-50.566%
2024-05-08	2.8600	2.9200	2.6601	2.7200	-5.882%	30,744	-51.838%
2024-05-07	2.7400	3.1000	2.7100	2.8900	+6.642%	120,121	-54.671%
2024-05-06	2.6400	2.7499	2.5801	2.7100	+3.435%	35,748	-51.661%
2024-05-03	2.5400	2.7682	2.5300	2.6200	+4.800%	34,681	-50.000%
2024-05-02	2.5300	2.5300	2.4000	2.5000	-1.186%	29,242	-47.600%
2024-05-01	2.5000	2.5700	2.5000	2.5300	+0.397%	83,588	-48.221%
2024-04-30	2.6100	2.6100	2.4000	2.5200	-4.183%	39,454	-48.016%
2024-04-29	2.5400	2.6300	2.5303	2.6300	+5.200%	19,253	-50.190%
2024-04-26	2.5300	2.5752	2.4200	2.5000	+1.215%	15,899	-47.600%
2024-04-25	2.5200	2.8000	2.4100	2.4700	-3.891%	77,467	-46.964%
2024-04-24	2.4000	2.7305	2.2950	2.5700	+10.776%	384,779	-49.027%
2024-04-23	2.3100	2.3600	2.2401	2.3200	-1.277%	30,376	-43.534%
2024-04-22	2.2400	2.4300	2.2400	2.3500	+4.444%	27,675	-44.255%
2024-04-19	2.2600	2.3400	2.2500	2.2500	-2.174%	18,999	-41.778%
2024-04-18	2.3900	2.3900	2.2500	2.3000	-4.167%	11,098	-43.043%
2024-04-17	2.3327	2.5000	2.3327	2.4000	-0.826%	31,265	-45.417%
2024-04-16	2.5000	2.5000	2.3800	2.4200	-5.837%	33,106	-45.868%
2024-04-15	2.8500	2.8500	2.4300	2.5700	-7.220%	58,530	-49.027%
2024-04-12	2.9300	2.9300	2.6879	2.7700	-7.667%	28,561	-52.708%
2024-04-11	2.6700	3.0199	2.5600	3.0000	+11.940%	104,623	-56.333%
2024-04-10	2.7000	2.8400	2.5500	2.6800	-2.899%	60,847	-51.119%
2024-04-09	2.7550	2.8000	2.6900	2.7600	+0.730%	28,419	-52.536%
2024-04-08	2.7800	2.8161	2.6500	2.7400	-3.180%	71,401	-52.190%
2024-04-05	2.8600	2.9700	2.7600	2.8300	-0.352%	75,932	-53.710%
2024-04-04	3.0600	3.1100	2.8100	2.8400	-8.387%	430,435	-53.873%
2024-04-03	3.0000	3.1000	2.9900	3.1000	+2.649%	53,581	-57.742%
2024-04-02	3.1400	3.1400	2.9139	3.0200	-1.948%	128,663	-56.623%
2024-04-01	3.1300	3.1700	3.0100	3.0800	+0.326%	195,693	-57.468%
2024-03-28	2.9800	3.0900	2.8601	3.0700	+3.716%	308,516	-57.329%
2024-03-27	2.8500	3.0800	2.8000	2.9600	+4.594%	288,448	-55.743%
2024-03-26	2.5800	2.8500	2.3801	2.8300	+14.575%	128,294	-53.710%
2024-03-25	2.4600	3.1596	2.2000	2.4700	+2.066%	1,167,552	-46.964%
2024-03-22	2.3300	2.4200	2.1986	2.4200	+3.863%	68,993	-45.868%
2024-03-21	2.1799	2.3300	2.1500	2.3300	+6.881%	68,907	-43.777%
2024-03-20	2.1000	2.1800	2.0538	2.1800	+4.306%	16,343	-39.908%
2024-03-19	1.9200	2.1840	1.9000	2.0900	+8.854%	42,794	-37.321%
2024-03-18	2.0100	2.0250	1.9200	1.9200	-4.478%	74,191	-31.771%
2024-03-15	2.0900	2.0900	2.0000	2.0100	-2.427%	39,194	-34.826%
2024-03-14	2.0900	2.1470	2.0200	2.0600	0.000%	69,595	-36.408%
2024-03-13	2.1600	2.1600	2.0200	2.0600	-1.905%	52,780	-36.408%
2024-03-12	2.1400	2.1400	1.9700	2.1000	-1.869%	81,232	-37.619%
2024-03-11	2.2300	2.2300	2.0700	2.1400	-4.677%	49,318	-38.785%
2024-03-08	2.3300	2.3300	2.1800	2.2450	-3.233%	66,263	-41.648%
2024-03-07	2.3600	2.3925	2.2500	2.3200	-1.277%	121,742	-43.534%
2024-03-06	2.2700	2.3850	2.2100	2.3500	+4.444%	107,161	-44.255%
2024-03-05	2.2300	2.2800	2.1600	2.2500	-1.316%	59,445	-41.778%
2024-03-04	2.1000	2.3100	2.1000	2.2800	+2.703%	73,390	-42.544%
2024-03-01	2.2200	2.2500	2.1100	2.2200	-0.448%	90,975	-40.991%
2024-02-29	2.3300	2.3659	2.1600	2.2300	-4.292%	89,657	-41.256%
2024-02-28	2.3900	2.4000	2.2600	2.3300	-1.688%	70,910	-43.777%
2024-02-27	2.3400	2.3800	2.2950	2.3700	+0.851%	143,049	-44.726%
2024-02-26	2.3000	2.3999	2.2700	2.3500	+3.982%	106,872	-44.255%
2024-02-23	2.2800	2.3237	2.1400	2.2600	+4.147%	81,386	-42.035%
2024-02-22	2.1700	2.2100	2.1000	2.1700	0.000%	38,304	-39.631%
2024-02-21	2.2200	2.2200	2.1100	2.1700	-2.691%	36,171	-39.631%
2024-02-20	2.2700	2.3300	2.1600	2.2300	-1.762%	76,421	-41.256%
2024-02-16	2.1500	2.2800	2.1500	2.2700	+5.093%	50,076	-42.291%
2024-02-15	2.0600	2.2500	2.0200	2.1600	+4.348%	74,765	-39.352%
2024-02-14	2.0300	2.0700	1.9800	2.0700	+2.985%	27,821	-36.715%
2024-02-13	2.0300	2.0700	1.9300	2.0100	-2.899%	55,290	-34.826%
2024-02-12	2.1000	2.1400	2.0600	2.0700	-3.271%	44,833	-36.715%
2024-02-09	2.1000	2.1620	2.0900	2.1400	0.000%	50,978	-38.785%
2024-02-08	2.1800	2.1800	2.0600	2.1400	-0.465%	52,335	-38.785%
2024-02-07	2.1300	2.1500	2.0200	2.1500	+1.896%	37,774	-39.070%
2024-02-06	2.1400	2.1997	2.0500	2.1100	+0.476%	55,874	-37.915%
2024-02-05	1.9400	2.2800	1.8600	2.1000	+10.526%	316,131	-37.619%
2024-02-02	1.7800	1.9000	1.7700	1.9000	+4.396%	146,466	-31.053%
2024-02-01	1.7100	1.8300	1.7100	1.8200	+6.433%	69,983	-28.022%
2024-01-31	1.7800	1.8000	1.6700	1.7100	-4.469%	87,027	-23.392%
2024-01-30	1.8000	1.8000	1.7348	1.7900	-0.556%	46,243	-26.816%
2024-01-29	1.8500	1.8500	1.7200	1.8000	-0.552%	87,041	-27.222%
2024-01-26	1.7400	1.8300	1.7400	1.8100	+1.685%	156,153	-27.624%
2024-01-25	1.8100	1.8399	1.6800	1.7800	-1.657%	66,060	-26.404%
2024-01-24	1.9400	1.9400	1.7800	1.8100	-5.236%	64,768	-27.624%
2024-01-23	1.9300	1.9300	1.8600	1.9100	0.000%	32,896	-31.414%
2024-01-22	1.8000	1.9600	1.7900	1.9100	+7.303%	48,439	-31.414%
2024-01-19	1.9200	1.9200	1.7100	1.7800	-4.813%	54,540	-26.404%
2024-01-18	1.9800	1.9800	1.8100	1.8700	-6.030%	76,907	-29.947%
2024-01-17	2.0100	2.0600	1.8540	1.9900	-1.970%	70,217	-34.171%
2024-01-16	2.0600	2.1028	1.9900	2.0300	-1.456%	66,375	-35.468%
2024-01-12	2.1400	2.1856	2.0200	2.0600	-2.830%	47,136	-36.408%
2024-01-11	2.2400	2.2828	2.0200	2.1200	-5.357%	73,683	-38.208%
2024-01-10	2.2700	2.3800	2.1950	2.2400	-1.322%	282,252	-41.518%
2024-01-09	2.2800	2.3290	2.2200	2.2700	-0.439%	42,878	-42.291%
2024-01-08	2.1600	2.3000	2.0100	2.2800	+5.556%	677,058	-42.544%
2024-01-05	2.1400	2.2900	2.0000	2.1600	0.000%	619,983	-39.352%
2024-01-04	2.3100	2.3400	2.0300	2.1600	-6.494%	533,589	-39.352%
2024-01-03	2.2600	2.3200	2.2050	2.3100	+1.316%	43,520	-43.290%
2024-01-02	2.4000	2.5100	2.2600	2.2800	-2.146%	85,469	-42.544%
2023-12-29	2.4700	2.5800	2.2600	2.3300	-6.800%	94,244	-43.777%
2023-12-28	2.4900	2.5800	2.4700	2.5000	-2.344%	40,208	-47.600%
2023-12-27	2.5800	2.6500	2.3800	2.5600	+1.992%	63,363	-48.828%
2023-12-26	2.6300	2.6843	2.4600	2.5100	-3.462%	55,546	-47.809%
2023-12-22	2.5800	2.6765	2.5250	2.6000	+2.362%	33,578	-49.615%
2023-12-21	2.6800	2.6800	2.4300	2.5400	-2.308%	56,259	-48.425%
2023-12-20	2.5900	2.6400	2.4250	2.6000	+4.418%	72,663	-49.615%
2023-12-19	2.5300	2.6050	2.4100	2.4900	-1.969%	34,326	-47.390%
2023-12-18	2.9500	2.9500	2.5100	2.5400	-7.299%	72,891	-48.425%
2023-12-15	2.8400	3.0500	2.6600	2.7400	-1.083%	475,634	-52.190%
2023-12-14	2.6900	2.8900	2.6300	2.7700	+2.593%	66,733	-52.708%
2023-12-13	2.5500	2.7800	2.5000	2.7000	+4.651%	54,868	-51.481%
2023-12-12	2.5600	2.6800	2.3400	2.5800	-1.901%	106,531	-49.225%
2023-12-11	3.0000	3.0000	2.6100	2.6300	-12.040%	75,708	-50.190%
2023-12-08	3.2000	3.3850	2.9100	2.9900	-7.716%	81,795	-56.187%
2023-12-07	3.5100	3.6200	3.2200	3.2400	-8.732%	52,365	-59.568%
2023-12-06	3.5000	3.5500	3.2020	3.5500	+1.719%	64,415	-63.099%
2023-12-05	3.5000	3.5000	3.3100	3.4900	+3.254%	30,096	-62.464%
2023-12-04	3.4700	3.5110	3.2500	3.3800	-2.594%	46,826	-61.243%
2023-12-01	3.5000	3.5999	3.3405	3.4700	+4.834%	35,656	-62.248%
2023-11-30	3.6300	3.6599	3.3100	3.3100	-7.022%	75,790	-60.423%
2023-11-29	3.9900	4.0000	3.5000	3.5600	-11.000%	39,300	-63.202%
2023-11-28	3.9500	4.0900	3.8613	4.0000	+0.756%	34,156	-67.250%
2023-11-27	4.0000	4.0850	3.8902	3.9700	-0.998%	24,562	-67.003%
2023-11-24	3.8900	4.0100	3.7244	4.0100	+2.821%	18,017	-67.332%
2023-11-22	3.9900	4.0000	3.8623	3.9000	-2.985%	40,395	-66.410%
2023-11-21	3.9000	4.2400	3.9000	4.0200	+1.772%	25,148	-67.413%
2023-11-20	4.0000	4.1584	3.9500	3.9500	+1.023%	41,284	-66.835%
2023-11-17	3.9100	3.9700	3.7000	3.9100	-1.759%	17,194	-66.496%
2023-11-16	4.2000	4.3000	3.8600	3.9800	-3.398%	63,213	-67.085%

.dark-mode .BnhZTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnhZTM{ color: #333333; background-color: white; border: 2px solid #333333; }VYNEVYNE Therapeutics Inc. Common Stockstock NASDAQ

VYNE
VYNE Therapeutics Inc. Common Stock
stock NASDAQ