Dark

VYNE
VYNE Therapeutics Inc. Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:54:47 PM EDT

0.6500USD-3.274%(-0.0220)16,093,121

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 10, 2026 9:29:30 AM EDT

0.6350USD-5.506%(-0.0370)6,512,403

After-hours

Jul 10, 2026 4:58:30 PM EDT

0.6367USD-2.046%(-0.0133)12,597

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	0.62510	0.658100	0.612300	0.6376	-5.119%	16,093,121	0.000%
2026-07-09	0.64660	0.678900	0.646551	0.6720	+3.353%	27,147	-5.119%
2026-07-08	0.65010	0.666600	0.633100	0.6502	-2.926%	22,198	-1.938%
2026-07-07	0.66400	0.670000	0.648010	0.6698	+0.330%	50,963	-4.807%
2026-07-06	0.68450	0.684500	0.651300	0.6676	-1.809%	85,425	-4.494%
2026-07-02	0.68000	0.689900	0.670000	0.6799	-0.162%	520,172	-6.222%
2026-07-01	0.65000	0.694900	0.650000	0.6810	+4.657%	693,034	-6.373%
2026-06-30	0.65240	0.662400	0.647010	0.6507	+0.494%	59,283	-2.013%
2026-06-29	0.64000	0.660000	0.630000	0.6475	-0.123%	117,002	-1.529%
2026-06-26	0.63240	0.661500	0.623610	0.6483	-0.522%	120,323	-1.650%
2026-06-25	0.62360	0.662500	0.623600	0.6517	+0.169%	107,626	-2.164%
2026-06-24	0.66000	0.676500	0.650600	0.6506	+0.092%	162,544	-1.998%
2026-06-23	0.64500	0.655000	0.645000	0.6500	0.000%	38,530	-1.908%
2026-06-22	0.64280	0.659000	0.640101	0.6500	+2.298%	45,419	-1.908%
2026-06-18	0.62670	0.660900	0.623100	0.6354	+0.681%	247,843	+0.346%
2026-06-17	0.64180	0.650000	0.623200	0.6311	-0.284%	25,493	+1.030%
2026-06-16	0.61010	0.649999	0.610100	0.6329	+1.752%	121,758	+0.743%
2026-06-15	0.64900	0.657700	0.610000	0.6220	-4.086%	552,440	+2.508%
2026-06-12	0.66490	0.665000	0.645100	0.6485	-2.467%	82,899	-1.681%
2026-06-11	0.65970	0.673800	0.659700	0.6649	+0.941%	33,578	-4.106%
2026-06-10	0.65690	0.671500	0.654800	0.6587	-1.789%	21,721	-3.203%
2026-06-09	0.67040	0.670790	0.631100	0.6707	+1.837%	76,946	-4.935%
2026-06-08	0.66900	0.673800	0.649800	0.6586	+0.381%	138,181	-3.189%
2026-06-05	0.64995	0.669900	0.630101	0.6561	-1.353%	51,048	-2.820%
2026-06-04	0.64640	0.669800	0.623100	0.6651	+1.387%	47,308	-4.135%
2026-06-03	0.67010	0.677150	0.652800	0.6560	-2.959%	146,264	-2.805%
2026-06-02	0.68990	0.689900	0.673499	0.6760	-0.996%	73,308	-5.680%
2026-06-01	0.68900	0.689000	0.682000	0.6828	+0.132%	192,139	-6.620%
2026-05-29	0.68000	0.689000	0.668500	0.6819	-0.728%	75,214	-6.497%
2026-05-28	0.67000	0.687700	0.662000	0.6869	+1.030%	71,938	-7.177%
2026-05-27	0.66050	0.680000	0.660200	0.6799	+0.059%	123,578	-6.222%
2026-05-26	0.67980	0.684000	0.660100	0.6795	+1.206%	122,480	-6.166%
2026-05-22	0.66130	0.679500	0.661300	0.6714	-0.959%	78,517	-5.034%
2026-05-21	0.66230	0.682300	0.660000	0.6779	+0.192%	95,949	-5.945%
2026-05-20	0.68390	0.683900	0.666000	0.6766	-0.661%	124,951	-5.764%
2026-05-19	0.67100	0.684200	0.660300	0.6811	+0.710%	146,530	-6.387%
2026-05-18	0.67000	0.682000	0.670000	0.6763	+0.940%	728,182	-5.722%
2026-05-15	0.66980	0.671800	0.655700	0.6700	-0.060%	106,397	-4.836%
2026-05-14	0.66980	0.674900	0.660000	0.6704	+0.060%	110,655	-4.893%
2026-05-13	0.64750	0.677900	0.645000	0.6700	+1.531%	278,218	-4.836%
2026-05-12	0.66000	0.678000	0.651200	0.6599	-0.692%	139,594	-3.379%
2026-05-11	0.66000	0.666100	0.660000	0.6645	+0.590%	124,053	-4.048%
2026-05-08	0.66000	0.675000	0.651200	0.6606	-1.915%	72,194	-3.482%
2026-05-07	0.66960	0.679900	0.669600	0.6735	+0.582%	232,638	-5.330%
2026-05-06	0.67030	0.676800	0.650000	0.6696	+0.525%	189,645	-4.779%
2026-05-05	0.66500	0.690000	0.660000	0.6661	+1.540%	453,525	-4.279%
2026-05-04	0.63610	0.660000	0.636100	0.6560	+2.308%	1,567,289	-2.805%
2026-05-01	0.64490	0.644900	0.638200	0.6412	+0.707%	104,757	-0.561%
2026-04-30	0.62200	0.648300	0.622000	0.6367	+0.126%	37,564	+0.141%
2026-04-29	0.63000	0.647800	0.630000	0.6359	-0.625%	32,596	+0.267%
2026-04-28	0.63500	0.648800	0.620000	0.6399	+0.219%	110,827	-0.359%
2026-04-27	0.64950	0.649500	0.638300	0.6385	-1.023%	26,712	-0.141%
2026-04-24	0.64170	0.648800	0.630000	0.6451	+0.765%	76,867	-1.163%
2026-04-23	0.64730	0.648800	0.639300	0.6402	-1.097%	32,866	-0.406%
2026-04-22	0.63460	0.648000	0.634600	0.6473	+1.156%	45,232	-1.499%
2026-04-21	0.63400	0.648900	0.628300	0.6399	+1.058%	148,531	-0.359%
2026-04-20	0.61000	0.635000	0.610000	0.6332	+3.786%	441,517	+0.695%
2026-04-17	0.62280	0.629800	0.610000	0.6101	-1.214%	184,938	+4.507%
2026-04-16	0.61300	0.629000	0.610101	0.6176	-0.371%	85,280	+3.238%
2026-04-15	0.62000	0.629000	0.600000	0.6199	-0.482%	59,644	+2.855%
2026-04-14	0.60900	0.629900	0.609000	0.6229	-0.304%	92,374	+2.360%
2026-04-13	0.61000	0.624800	0.606000	0.6248	+2.426%	41,976	+2.049%
2026-04-10	0.61250	0.612500	0.605000	0.6100	-0.408%	101,069	+4.525%
2026-04-09	0.61750	0.623200	0.602100	0.6125	+0.410%	38,595	+4.098%
2026-04-08	0.59400	0.625600	0.592100	0.6100	+2.867%	95,603	+4.525%
2026-04-07	0.60100	0.618000	0.593000	0.5930	-1.772%	47,541	+7.521%
2026-04-06	0.60660	0.618500	0.601000	0.6037	+0.449%	170,757	+5.615%
2026-04-02	0.60600	0.614400	0.592000	0.6010	-0.825%	125,712	+6.090%
2026-04-01	0.60000	0.619800	0.590100	0.6060	+1.423%	120,873	+5.215%
2026-03-31	0.58000	0.605000	0.580000	0.5975	+1.616%	148,802	+6.711%
2026-03-30	0.58740	0.590100	0.573000	0.5880	-0.541%	133,504	+8.435%
2026-03-27	0.61690	0.617500	0.591200	0.5912	-4.259%	142,937	+7.848%
2026-03-26	0.61700	0.629900	0.604000	0.6175	+0.227%	252,207	+3.255%
2026-03-25	0.62000	0.629900	0.604001	0.6161	+1.902%	189,937	+3.490%
2026-03-24	0.61450	0.618900	0.604100	0.6046	-1.611%	198,908	+5.458%
2026-03-23	0.62000	0.620000	0.605100	0.6145	-2.460%	88,322	+3.759%
2026-03-20	0.61470	0.630000	0.604100	0.6300	+0.865%	281,244	+1.206%
2026-03-19	0.59000	0.629000	0.580000	0.6246	+6.824%	505,549	+2.081%
2026-03-18	0.60290	0.615000	0.581000	0.5847	-4.523%	152,101	+9.047%
2026-03-17	0.60920	0.612400	0.585300	0.6124	+0.525%	156,392	+4.115%
2026-03-16	0.59995	0.617800	0.585100	0.6092	+3.027%	374,306	+4.662%
2026-03-13	0.59000	0.606600	0.579200	0.5913	+0.664%	244,988	+7.830%
2026-03-12	0.59510	0.603500	0.581900	0.5874	-2.100%	142,585	+8.546%
2026-03-11	0.59980	0.609000	0.585000	0.6000	-0.299%	172,098	+6.267%
2026-03-10	0.58500	0.608700	0.585000	0.6018	+1.965%	114,341	+5.949%
2026-03-09	0.59000	0.599900	0.580000	0.5902	-0.823%	70,112	+8.031%
2026-03-06	0.58000	0.599900	0.570000	0.5951	+2.163%	45,868	+7.142%
2026-03-05	0.59290	0.599300	0.580000	0.5825	-1.754%	54,033	+9.459%
2026-03-04	0.60990	0.609900	0.582000	0.5929	+0.954%	203,229	+7.539%
2026-03-03	0.59890	0.598900	0.580000	0.5873	-2.926%	199,267	+8.565%
2026-03-02	0.60010	0.608000	0.595900	0.6050	+0.766%	646,687	+5.388%
2026-02-27	0.58380	0.604700	0.570100	0.6004	+1.129%	415,327	+6.196%
2026-02-26	0.56500	0.598000	0.564600	0.5937	+1.314%	152,072	+7.394%
2026-02-25	0.56880	0.589700	0.568800	0.5860	+1.878%	45,420	+8.805%
2026-02-24	0.60000	0.600000	0.573300	0.5752	-3.555%	290,483	+10.848%
2026-02-23	0.59990	0.601701	0.590000	0.5964	+0.269%	275,458	+6.908%
2026-02-20	0.59930	0.603264	0.590000	0.5948	-0.834%	299,029	+7.196%
2026-02-19	0.58900	0.603400	0.566100	0.5998	-0.695%	291,335	+6.302%
2026-02-18	0.59000	0.605200	0.578100	0.6040	+1.786%	355,432	+5.563%
2026-02-17	0.57500	0.604800	0.565000	0.5934	+4.105%	1,940,887	+7.449%
2026-02-13	0.56000	0.584800	0.553000	0.5700	+2.334%	304,683	+11.860%
2026-02-12	0.55900	0.561700	0.551200	0.5570	-0.251%	160,360	+14.470%
2026-02-11	0.55650	0.560300	0.550300	0.5584	+0.215%	188,512	+14.183%
2026-02-10	0.56850	0.568500	0.552100	0.5572	-0.054%	262,009	+14.429%
2026-02-09	0.56000	0.563900	0.551500	0.5575	-0.375%	146,295	+14.368%
2026-02-06	0.55800	0.564900	0.556000	0.5596	+0.485%	183,763	+13.939%
2026-02-05	0.57820	0.580000	0.555600	0.5569	-3.534%	396,091	+14.491%
2026-02-04	0.57400	0.587000	0.565800	0.5773	+0.575%	697,569	+10.445%
2026-02-03	0.57000	0.584900	0.557101	0.5740	+0.490%	370,223	+11.080%
2026-02-02	0.55400	0.575000	0.554000	0.5712	+0.901%	353,214	+11.625%
2026-01-30	0.56050	0.570000	0.550300	0.5661	-0.071%	905,197	+12.630%
2026-01-29	0.57000	0.573000	0.557300	0.5665	+0.301%	1,023,151	+12.551%
2026-01-28	0.56500	0.569100	0.560000	0.5648	-0.912%	305,639	+12.890%
2026-01-27	0.56280	0.575000	0.562700	0.5700	-1.282%	1,160,792	+11.860%
2026-01-26	0.58000	0.581600	0.557301	0.5774	-0.534%	179,821	+10.426%
2026-01-23	0.58000	0.588800	0.561100	0.5805	+0.086%	192,403	+9.836%
2026-01-22	0.57000	0.589900	0.561600	0.5800	+0.052%	748,181	+9.931%
2026-01-21	0.56610	0.584000	0.557000	0.5797	+1.011%	406,098	+9.988%
2026-01-20	0.56000	0.574900	0.555500	0.5739	+1.253%	250,384	+11.099%
2026-01-16	0.57400	0.580000	0.563500	0.5668	-0.035%	235,065	+12.491%
2026-01-15	0.55830	0.578300	0.558100	0.5670	+0.071%	225,258	+12.451%
2026-01-14	0.56300	0.568100	0.556350	0.5666	+0.212%	232,313	+12.531%
2026-01-13	0.56000	0.579950	0.557600	0.5654	+0.964%	395,002	+12.770%
2026-01-12	0.57100	0.579800	0.556400	0.5600	-1.703%	303,231	+13.857%
2026-01-09	0.56910	0.582200	0.555600	0.5697	+0.105%	403,183	+11.919%
2026-01-08	0.55820	0.585700	0.557500	0.5691	+2.283%	710,656	+12.037%
2026-01-07	0.55000	0.565600	0.549500	0.5564	+0.506%	403,014	+14.594%
2026-01-06	0.56480	0.566000	0.550000	0.5536	-1.983%	1,084,766	+15.173%
2026-01-05	0.57000	0.578700	0.553300	0.5648	-2.604%	447,659	+12.890%
2026-01-02	0.57200	0.580100	0.563200	0.5799	-0.034%	507,714	+9.950%
2025-12-31	0.56000	0.599900	0.558100	0.5801	+3.037%	1,397,839	+9.912%
2025-12-30	0.56200	0.580200	0.550700	0.5630	+0.249%	1,087,340	+13.250%
2025-12-29	0.57300	0.582600	0.551500	0.5616	-4.490%	1,500,324	+13.533%
2025-12-26	0.57280	0.588700	0.555500	0.5880	+0.944%	1,532,569	+8.435%
2025-12-24	0.56000	0.583400	0.560000	0.5825	+2.481%	957,479	+9.459%
2025-12-23	0.56600	0.573600	0.555010	0.5684	-1.268%	2,198,686	+12.175%
2025-12-22	0.57400	0.612000	0.563000	0.5757	-1.774%	3,388,905	+10.752%
2025-12-19	0.59400	0.625000	0.555500	0.5861	+0.205%	7,373,869	+8.787%
2025-12-18	0.62000	0.640000	0.564200	0.5849	-2.517%	10,418,684	+9.010%
2025-12-17	0.71660	0.749990	0.561110	0.6000	+48.994%	260,340,769	+6.267%
2025-12-16	0.35300	0.404000	0.353000	0.4027	+11.861%	2,487,084	+58.331%
2025-12-15	0.37440	0.375300	0.352000	0.3600	-4.153%	1,576,935	+77.111%
2025-12-12	0.40500	0.413600	0.372600	0.3756	-7.282%	1,239,398	+69.755%
2025-12-11	0.42000	0.421300	0.396100	0.4051	+0.272%	1,016,214	+57.393%
2025-12-10	0.36000	0.415000	0.360000	0.4040	+7.219%	2,013,506	+57.822%
2025-12-09	0.37000	0.390000	0.370000	0.3768	+0.803%	526,782	+69.214%
2025-12-08	0.37810	0.380000	0.370200	0.3738	+1.027%	381,216	+70.572%
2025-12-05	0.38300	0.389200	0.365600	0.3700	-1.122%	379,045	+72.324%
2025-12-04	0.37920	0.384600	0.370200	0.3742	-0.133%	395,340	+70.390%
2025-12-03	0.35860	0.381600	0.358600	0.3747	+4.753%	384,620	+70.163%
2025-12-02	0.36540	0.369900	0.353500	0.3577	-2.107%	590,020	+78.250%
2025-12-01	0.38260	0.382600	0.350000	0.3654	-5.189%	740,076	+74.494%
2025-11-28	0.37640	0.395000	0.375000	0.3854	+2.500%	371,540	+65.439%
2025-11-26	0.38450	0.400000	0.360000	0.3760	-1.879%	1,041,129	+69.574%
2025-11-25	0.35000	0.388000	0.350000	0.3832	+4.986%	781,863	+66.388%
2025-11-24	0.34300	0.369900	0.343000	0.3650	+3.693%	679,731	+74.685%
2025-11-21	0.34200	0.365900	0.342000	0.3520	+1.033%	252,494	+81.136%
2025-11-20	0.36030	0.367700	0.342100	0.3484	-3.303%	1,236,003	+83.008%
2025-11-19	0.37220	0.392700	0.356300	0.3603	-5.383%	617,526	+76.964%
2025-11-18	0.36480	0.383600	0.349800	0.3808	+2.531%	1,431,242	+67.437%
2025-11-17	0.36930	0.400000	0.360900	0.3714	-0.801%	2,417,210	+71.675%
2025-11-14	0.35450	0.386600	0.352700	0.3744	+1.381%	1,559,942	+70.299%
2025-11-13	0.35050	0.378000	0.350000	0.3693	+4.825%	1,650,693	+72.651%
2025-11-12	0.35320	0.361000	0.346600	0.3523	-1.647%	741,434	+80.982%
2025-11-11	0.35200	0.362500	0.348900	0.3582	-1.322%	913,586	+78.001%
2025-11-10	0.35010	0.370000	0.346600	0.3630	+3.037%	1,105,204	+75.647%
2025-11-07	0.36000	0.382200	0.342000	0.3523	-0.311%	3,217,549	+80.982%
2025-11-06	0.34500	0.366400	0.333300	0.3534	+4.587%	3,422,079	+80.419%
2025-11-05	0.32080	0.350500	0.320800	0.3379	+3.144%	512,857	+88.695%
2025-11-04	0.33450	0.346000	0.325000	0.3276	-5.373%	1,138,602	+94.628%
2025-11-03	0.35690	0.365500	0.340000	0.3462	-2.671%	1,064,449	+84.171%
2025-10-31	0.36260	0.367000	0.350000	0.3557	-2.920%	1,165,246	+79.252%
2025-10-30	0.34300	0.389000	0.337000	0.3664	+5.713%	5,218,714	+74.017%
2025-10-29	0.35000	0.357700	0.331000	0.3466	-1.618%	3,066,222	+83.958%
2025-10-28	0.35740	0.369600	0.350000	0.3523	-2.410%	987,164	+80.982%
2025-10-27	0.37000	0.383299	0.360000	0.3610	-3.295%	890,237	+76.620%
2025-10-24	0.36990	0.380900	0.365000	0.3733	+0.919%	856,265	+70.801%
2025-10-23	0.34320	0.374500	0.343200	0.3699	+5.776%	1,448,473	+72.371%
2025-10-22	0.36450	0.374400	0.337000	0.3497	-3.531%	2,241,297	+82.328%
2025-10-21	0.37770	0.379900	0.352600	0.3625	-3.590%	1,314,111	+75.890%
2025-10-20	0.36700	0.386299	0.365400	0.3760	-0.582%	1,088,216	+69.574%
2025-10-17	0.35330	0.379200	0.350000	0.3782	+4.794%	1,267,656	+68.588%
2025-10-16	0.37900	0.404600	0.356200	0.3609	-4.675%	1,694,703	+76.669%
2025-10-15	0.38950	0.406500	0.375500	0.3786	-2.923%	1,990,048	+68.410%
2025-10-14	0.36470	0.390000	0.344300	0.3900	+5.863%	2,912,926	+63.487%
2025-10-13	0.35500	0.385000	0.355000	0.3684	-0.432%	2,630,710	+73.073%
2025-10-10	0.41000	0.412300	0.348700	0.3700	-10.390%	3,158,619	+72.324%
2025-10-09	0.42290	0.428300	0.399900	0.4129	-3.977%	2,581,090	+54.420%
2025-10-08	0.44000	0.456500	0.401000	0.4300	+5.911%	9,567,408	+48.279%
2025-10-07	0.37000	0.415000	0.359800	0.4060	+12.684%	7,998,377	+57.044%
2025-10-06	0.37880	0.378800	0.350600	0.3603	-3.223%	3,272,952	+76.964%
2025-10-03	0.32000	0.375600	0.320000	0.3723	+15.227%	12,263,810	+71.260%
2025-10-02	0.34000	0.340000	0.323100	0.3231	-4.690%	1,204,985	+97.338%
2025-10-01	0.33040	0.344900	0.329500	0.3390	+1.194%	1,750,140	+88.083%
2025-09-30	0.32340	0.345000	0.323400	0.3350	+1.824%	1,802,360	+90.328%
2025-09-29	0.33830	0.338300	0.325300	0.3290	-0.844%	933,447	+93.799%
2025-09-26	0.32650	0.335000	0.320000	0.3318	+5.000%	1,464,320	+92.164%
2025-09-25	0.32000	0.325100	0.315500	0.3160	-2.107%	996,639	+101.772%
2025-09-24	0.33070	0.332900	0.316400	0.3228	-3.440%	1,338,764	+97.522%
2025-09-23	0.31900	0.337200	0.300000	0.3343	+4.469%	3,739,302	+90.727%
2025-09-22	0.30600	0.320000	0.295000	0.3200	+5.194%	1,728,079	+99.250%
2025-09-19	0.31810	0.322400	0.304200	0.3042	-1.871%	2,722,165	+109.599%
2025-09-18	0.30600	0.310000	0.293500	0.3100	+1.940%	2,059,380	+105.677%
2025-09-17	0.30480	0.308000	0.294000	0.3041	-0.621%	1,414,583	+109.668%
2025-09-16	0.31050	0.317400	0.301500	0.3060	-0.065%	2,264,907	+108.366%
2025-09-15	0.31050	0.316500	0.295000	0.3062	-1.385%	1,747,831	+108.230%
2025-09-12	0.31600	0.317699	0.300000	0.3105	-1.647%	1,213,834	+105.346%
2025-09-11	0.29260	0.329900	0.292600	0.3157	+2.834%	2,213,421	+101.964%
2025-09-10	0.28330	0.310000	0.283300	0.3070	+6.969%	1,324,370	+107.687%
2025-09-09	0.29000	0.296200	0.280500	0.2870	-1.578%	1,556,898	+122.160%
2025-09-08	0.29940	0.305300	0.291500	0.2916	-2.540%	1,581,280	+118.656%
2025-09-05	0.31280	0.312800	0.290500	0.2992	-3.639%	2,094,191	+113.102%
2025-09-04	0.31570	0.315700	0.305300	0.3105	-2.205%	1,792,817	+105.346%
2025-09-03	0.32100	0.326800	0.310000	0.3175	-1.550%	1,271,044	+100.819%
2025-09-02	0.32290	0.326300	0.310200	0.3225	+0.624%	2,577,454	+97.705%
2025-08-29	0.32760	0.327600	0.316200	0.3205	-2.731%	682,036	+98.939%
2025-08-28	0.31720	0.338800	0.315000	0.3295	+1.012%	1,066,485	+93.505%
2025-08-27	0.32000	0.337500	0.313000	0.3262	+2.740%	2,207,272	+95.463%
2025-08-26	0.32220	0.327500	0.312600	0.3175	-2.368%	3,747,664	+100.819%
2025-08-25	0.34000	0.340000	0.321800	0.3252	-2.635%	1,112,878	+96.064%
2025-08-22	0.31850	0.335000	0.317600	0.3340	+3.470%	1,482,939	+90.898%
2025-08-21	0.32270	0.336499	0.320000	0.3228	-1.315%	1,347,551	+97.522%
2025-08-20	0.33900	0.339600	0.321200	0.3271	-1.772%	1,726,233	+94.925%
2025-08-19	0.34400	0.349800	0.331100	0.3330	-3.198%	1,888,851	+91.471%
2025-08-18	0.35550	0.364900	0.339100	0.3440	-1.938%	2,098,677	+85.349%
2025-08-15	0.34000	0.397900	0.332000	0.3508	+0.257%	3,616,800	+81.756%
2025-08-14	0.34750	0.354000	0.331500	0.3499	+0.691%	1,453,328	+82.223%
2025-08-13	0.33410	0.360000	0.334100	0.3475	0.000%	946,978	+83.482%
2025-08-12	0.33500	0.348000	0.330000	0.3475	+1.936%	1,434,003	+83.482%
2025-08-11	0.35780	0.357800	0.330000	0.3409	-4.483%	2,029,335	+87.034%
2025-08-08	0.37000	0.370000	0.345000	0.3569	-5.357%	2,715,077	+78.649%
2025-08-07	0.37000	0.403700	0.354300	0.3771	+3.315%	4,672,625	+69.080%
2025-08-06	0.36000	0.376000	0.345000	0.3650	+1.361%	2,947,872	+74.685%
2025-08-05	0.38000	0.390000	0.360000	0.3601	-1.396%	4,831,505	+77.062%
2025-08-04	0.37000	0.377500	0.335000	0.3652	+3.485%	4,093,887	+74.589%
2025-08-01	0.34360	0.365000	0.343600	0.3529	-3.474%	2,957,691	+80.674%
2025-07-31	0.40000	0.409900	0.340300	0.3656	-8.164%	6,452,892	+74.398%
2025-07-30	0.38000	0.444700	0.360000	0.3981	-72.354%	38,450,972	+60.161%
2025-07-29	1.47000	1.489300	1.390000	1.4400	-0.690%	291,955	-55.722%
2025-07-28	1.50000	1.595000	1.410200	1.4500	-0.685%	643,903	-56.028%
2025-07-25	1.36000	1.460700	1.296100	1.4600	+8.955%	412,316	-56.329%
2025-07-24	1.46000	1.460100	1.320000	1.3400	-7.586%	464,756	-52.418%
2025-07-23	1.14000	1.490000	1.140000	1.4500	+29.464%	1,973,684	-56.028%
2025-07-22	1.22000	1.230000	1.120000	1.1200	-7.438%	541,468	-43.071%
2025-07-21	1.15000	1.265000	1.100000	1.2100	+4.310%	1,082,056	-47.306%
2025-07-18	1.21000	1.250000	1.130000	1.1600	-3.333%	754,898	-45.034%
2025-07-17	1.29000	1.380000	1.180000	1.2000	-4.762%	492,038	-46.867%
2025-07-16	1.32000	1.340000	1.245062	1.2600	-2.326%	292,387	-49.397%
2025-07-15	1.32000	1.370000	1.280000	1.2900	-3.008%	265,829	-50.574%
2025-07-14	1.42000	1.460000	1.280000	1.3300	-6.338%	645,048	-52.060%
2025-07-11	1.38000	1.460000	1.340000	1.4200	+2.899%	671,052	-55.099%
2025-07-10	1.44000	1.498100	1.370000	1.3800	-4.167%	392,075	-53.797%
2025-07-09	1.38000	1.480000	1.380000	1.4400	+4.348%	400,162	-55.722%
2025-07-08	1.31000	1.490000	1.300000	1.3800	+6.977%	643,577	-53.797%
2025-07-07	1.41000	1.444400	1.200000	1.2900	-9.474%	977,631	-50.574%
2025-07-03	1.49000	1.490000	1.320000	1.4250	-5.629%	1,074,365	-55.256%
2025-07-02	1.66000	1.720000	1.470000	1.5100	-14.689%	2,638,784	-57.775%
2025-07-01	1.65000	1.960000	1.641000	1.7700	+7.273%	1,887,997	-63.977%
2025-06-30	1.47000	1.690000	1.450000	1.6500	+16.197%	1,063,633	-61.358%
2025-06-27	1.62000	1.720000	1.400000	1.4200	-12.346%	1,238,093	-55.099%
2025-06-26	1.39000	1.750000	1.360000	1.6200	+18.248%	4,977,458	-60.642%
2025-06-25	1.10000	1.590000	1.080000	1.3700	+29.245%	7,537,112	-53.460%
2025-06-24	0.92740	1.110000	0.920000	1.0600	+15.961%	1,100,053	-39.849%
2025-06-23	0.89000	0.930000	0.890000	0.9141	+2.708%	158,887	-30.248%
2025-06-20	0.96500	0.965000	0.850000	0.8900	-5.359%	414,223	-28.360%
2025-06-18	0.94000	0.960000	0.902000	0.9404	+2.373%	153,412	-32.199%
2025-06-17	0.92000	0.948000	0.890000	0.9186	+0.834%	176,181	-30.590%
2025-06-16	0.93000	0.962000	0.880000	0.9110	+1.290%	283,495	-30.011%
2025-06-13	0.88000	0.911200	0.880000	0.8994	+1.079%	110,820	-29.108%
2025-06-12	0.93000	0.966000	0.881000	0.8898	-3.471%	306,452	-28.343%
2025-06-11	0.96000	0.986500	0.921800	0.9218	-3.989%	1,112,416	-30.831%
2025-06-10	0.98500	1.003900	0.959000	0.9601	+0.115%	516,014	-33.590%
2025-06-09	1.02000	1.020000	0.950000	0.9590	-4.100%	258,192	-33.514%
2025-06-06	1.00000	1.020000	0.960500	1.0000	0.000%	265,247	-36.240%
2025-06-05	1.01000	1.020000	0.958500	1.0000	+1.010%	85,122	-36.240%
2025-06-04	1.00000	1.019900	0.949100	0.9900	-0.772%	127,695	-35.596%
2025-06-03	0.92000	1.040000	0.909900	0.9977	+7.511%	349,570	-36.093%
2025-06-02	0.96500	0.979000	0.920000	0.9280	-2.316%	237,530	-31.293%
2025-05-30	0.96000	0.990300	0.950000	0.9500	-1.554%	91,948	-32.884%
2025-05-29	0.98600	0.990000	0.960000	0.9650	-1.026%	115,937	-33.927%
2025-05-28	1.00000	1.020000	0.970000	0.9750	-2.500%	107,692	-34.605%
2025-05-27	1.08000	1.089900	0.989400	1.0000	-3.846%	318,472	-36.240%
2025-05-23	0.98000	1.080000	0.960600	1.0400	+4.000%	1,329,550	-38.692%
2025-05-22	1.02000	1.060000	0.990000	1.0000	0.000%	282,526	-36.240%
2025-05-21	1.15000	1.150000	0.998000	1.0000	-13.043%	754,014	-36.240%
2025-05-20	1.22000	1.250000	1.140000	1.1500	-5.738%	250,853	-44.557%
2025-05-19	1.23000	1.260000	1.180000	1.2200	0.000%	261,821	-47.738%
2025-05-16	1.26000	1.270000	1.210000	1.2200	-2.400%	101,150	-47.738%
2025-05-15	1.26000	1.320000	1.230000	1.2500	-0.794%	74,570	-48.992%
2025-05-14	1.30000	1.320000	1.250000	1.2600	-3.817%	79,100	-49.397%
2025-05-13	1.25000	1.330000	1.220000	1.3100	+4.800%	186,998	-51.328%
2025-05-12	1.30000	1.300000	1.180000	1.2500	-3.846%	277,232	-48.992%
2025-05-09	1.27000	1.330000	1.260000	1.3000	0.000%	81,840	-50.954%
2025-05-08	1.41000	1.410000	1.280000	1.3000	-5.109%	219,304	-50.954%
2025-05-07	1.36000	1.370000	1.330000	1.3700	+1.481%	263,316	-53.460%
2025-05-06	1.40000	1.430000	1.320000	1.3500	-5.594%	116,372	-52.770%
2025-05-05	1.38000	1.440000	1.320300	1.4300	+4.380%	138,725	-55.413%
2025-05-02	1.35000	1.390000	1.340000	1.3700	+2.239%	134,543	-53.460%
2025-05-01	1.32000	1.350000	1.290000	1.3400	+0.752%	96,841	-52.418%
2025-04-30	1.40000	1.400000	1.270100	1.3300	-5.674%	395,619	-52.060%
2025-04-29	1.42000	1.495000	1.370000	1.4100	-2.083%	162,074	-54.780%
2025-04-28	1.45000	1.540000	1.360000	1.4400	+0.699%	212,740	-55.722%
2025-04-25	1.46000	1.500000	1.280000	1.4300	-23.936%	1,668,866	-55.413%
2025-04-24	1.99330	1.993300	1.830000	1.8800	+2.174%	121,833	-66.085%
2025-04-23	1.90000	1.980000	1.830000	1.8400	-1.075%	60,243	-65.348%
2025-04-22	1.82000	1.890000	1.770000	1.8600	+3.911%	132,974	-65.720%
2025-04-21	1.84000	1.880000	1.750000	1.7900	-3.243%	59,371	-64.380%
2025-04-17	1.80000	1.890000	1.800000	1.8500	+2.493%	79,300	-65.535%
2025-04-16	1.83000	1.881700	1.760000	1.8050	-0.824%	115,074	-64.676%
2025-04-15	1.78000	1.929800	1.780000	1.8200	+4.000%	145,952	-64.967%
2025-04-14	1.56000	1.785000	1.560000	1.7500	+12.540%	178,118	-63.566%
2025-04-11	1.52000	1.555000	1.463100	1.5550	+5.068%	66,474	-58.997%
2025-04-10	1.64000	1.665500	1.460000	1.4800	-8.642%	104,144	-56.919%
2025-04-09	1.50000	1.680000	1.460000	1.6200	+7.285%	224,628	-60.642%
2025-04-08	1.63000	1.790000	1.490600	1.5100	-1.948%	118,506	-57.775%
2025-04-07	1.54000	1.610000	1.440000	1.5400	-1.282%	165,963	-58.597%
2025-04-04	1.62000	1.640000	1.540000	1.5600	-6.587%	100,095	-59.128%
2025-04-03	1.61370	1.723600	1.570000	1.6700	+1.829%	102,187	-61.820%
2025-04-02	1.54000	1.690000	1.540000	1.6400	+7.190%	60,573	-61.122%
2025-04-01	1.60000	1.670000	1.530000	1.5300	-3.165%	174,806	-58.327%
2025-03-31	1.65000	1.730000	1.580000	1.5800	-7.059%	231,210	-59.646%
2025-03-28	1.81000	1.830000	1.620000	1.7000	-4.494%	307,680	-62.494%
2025-03-27	1.70000	1.854800	1.700000	1.7800	+4.094%	220,942	-64.180%
2025-03-26	1.72000	1.835000	1.630000	1.7100	-1.724%	808,930	-62.713%
2025-03-25	1.73000	1.950000	1.680000	1.7400	-0.571%	138,808	-63.356%
2025-03-24	1.75000	1.799800	1.720000	1.7500	+1.744%	289,090	-63.566%
2025-03-21	1.63000	1.849800	1.630000	1.7200	+2.381%	854,949	-62.930%
2025-03-20	1.77000	1.804000	1.640000	1.6800	-5.085%	147,586	-62.048%
2025-03-19	1.77000	1.809900	1.740000	1.7700	+0.568%	82,592	-63.977%
2025-03-18	1.90000	1.900000	1.743100	1.7600	-5.882%	68,062	-63.773%
2025-03-17	1.82000	1.890000	1.820000	1.8700	+1.081%	43,418	-65.904%
2025-03-14	1.87000	1.979900	1.840000	1.8500	-2.632%	83,400	-65.535%
2025-03-13	1.89500	1.970000	1.770100	1.9000	+2.703%	68,262	-66.442%
2025-03-12	1.99000	1.990000	1.840000	1.8500	-1.596%	189,694	-65.535%
2025-03-11	2.01000	2.049800	1.835000	1.8800	-5.051%	93,647	-66.085%
2025-03-10	2.20000	2.240000	1.980000	1.9800	-9.589%	97,125	-67.798%
2025-03-07	2.27000	2.349100	2.160000	2.1900	-6.009%	44,776	-70.886%
2025-03-06	2.36000	2.390000	2.250000	2.3300	-2.510%	9,095	-72.635%
2025-03-05	2.32010	2.569900	2.220000	2.3900	+3.463%	38,749	-73.322%
2025-03-04	2.36000	2.495200	2.310000	2.3100	-1.702%	37,085	-72.398%
2025-03-03	2.52000	2.602400	2.230000	2.3500	-6.746%	116,107	-72.868%
2025-02-28	2.25000	2.560000	2.250000	2.5200	+0.800%	33,583	-74.698%
2025-02-27	2.50000	2.570000	2.460000	2.5000	-1.961%	27,328	-74.496%
2025-02-26	2.60000	2.745000	2.470000	2.5500	-3.774%	64,895	-74.996%
2025-02-25	2.83000	2.830000	2.593000	2.6500	-5.357%	49,514	-75.940%
2025-02-24	2.76000	2.860000	2.670000	2.8000	+2.190%	68,450	-77.229%
2025-02-21	2.75000	2.940000	2.620100	2.7400	+1.481%	67,716	-76.730%
2025-02-20	2.57000	2.770000	2.503900	2.7000	+7.143%	151,773	-76.385%
2025-02-19	2.55000	2.620000	2.440000	2.5200	+0.800%	28,967	-74.698%
2025-02-18	2.46000	2.557200	2.390000	2.5000	+1.215%	50,178	-74.496%
2025-02-14	2.48000	2.647700	2.450000	2.4700	-0.604%	110,301	-74.186%
2025-02-13	2.54000	2.540000	2.360000	2.4850	-0.996%	83,168	-74.342%
2025-02-12	2.41000	2.560000	2.350400	2.5100	+1.619%	42,296	-74.598%
2025-02-11	2.40000	2.500000	2.260300	2.4700	+1.646%	68,499	-74.186%
2025-02-10	2.33000	2.450000	2.260000	2.4300	+0.830%	97,204	-73.761%
2025-02-07	2.43000	2.491300	2.337900	2.4100	-0.413%	64,940	-73.544%
2025-02-06	2.42000	2.510000	2.360000	2.4200	+0.415%	96,750	-73.653%
2025-02-05	2.36000	2.549900	2.350000	2.4100	+2.119%	102,491	-73.544%
2025-02-04	2.31000	2.530000	2.310000	2.3600	+1.724%	76,177	-72.983%
2025-02-03	2.31000	2.400000	2.250000	2.3200	-1.277%	69,427	-72.517%
2025-01-31	2.40000	2.520000	2.350000	2.3500	-0.424%	105,508	-72.868%
2025-01-30	2.45000	2.570000	2.340000	2.3600	-5.600%	82,108	-72.983%
2025-01-29	2.70000	2.701100	2.400000	2.5000	-7.407%	241,026	-74.496%
2025-01-28	2.76000	2.870000	2.670000	2.7000	-1.818%	63,500	-76.385%
2025-01-27	2.73000	2.900000	2.700000	2.7500	-0.362%	81,804	-76.815%
2025-01-24	2.65000	3.000000	2.650000	2.7600	+3.371%	37,665	-76.899%
2025-01-23	2.73000	2.940100	2.660000	2.6700	-1.838%	56,262	-76.120%
2025-01-22	2.81500	2.940000	2.720000	2.7200	-1.805%	56,023	-76.559%
2025-01-21	2.72000	3.080000	2.650000	2.7700	+2.593%	184,144	-76.982%
2025-01-17	2.82000	2.889900	2.690000	2.7000	+4.651%	108,919	-76.385%

.dark-mode .HG5VCS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HG5VCS{ color: #333333; background-color: white; border: 2px solid #333333; }VYNEVYNE Therapeutics Inc. Common Stockstock NASDAQ

VYNE
VYNE Therapeutics Inc. Common Stock
stock NASDAQ