Dark

VYNE
VYNE Therapeutics Inc. Common Stock
stock NASDAQ

Inactive

Jul 27, 2026

28.56USD+5511.002%(+28.05)93,293

Pre-market

0.00USD-100.000%(-0.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	25.50000	28.560000	23.370000	28.5600	+5,511.002%	93,293	0.000%
2026-07-24	0.48670	0.548800	0.470000	0.5090	-44.878%	2,953,154	+5,511.002%
2026-07-23	0.87440	0.939000	0.818200	0.9234	+2.874%	987,991	+2,992.917%
2026-07-22	0.85520	0.909900	0.850000	0.8976	+0.549%	1,210,603	+3,081.818%
2026-07-21	0.78400	0.899000	0.778000	0.8927	+10.510%	5,410,109	+3,099.283%
2026-07-20	0.77000	0.817400	0.755000	0.8078	+6.150%	2,243,492	+3,435.529%
2026-07-17	0.76000	0.780000	0.741200	0.7610	-0.847%	1,005,191	+3,652.957%
2026-07-16	0.74680	0.789500	0.745400	0.7675	+1.360%	1,537,292	+3,621.173%
2026-07-15	0.71600	0.774900	0.716000	0.7572	+6.498%	2,194,514	+3,671.791%
2026-07-14	0.65000	0.720000	0.650000	0.7110	+8.071%	1,430,447	+3,916.878%
2026-07-13	0.63500	0.691900	0.635000	0.6579	+3.184%	2,952,001	+4,241.085%
2026-07-10	0.62510	0.658100	0.612300	0.6376	-5.119%	16,093,121	+4,379.297%
2026-07-09	0.64660	0.678900	0.646551	0.6720	+3.353%	27,147	+4,150.000%
2026-07-08	0.65010	0.666600	0.633100	0.6502	-2.926%	22,198	+4,292.495%
2026-07-07	0.66400	0.670000	0.648010	0.6698	+0.330%	50,963	+4,163.959%
2026-07-06	0.68450	0.684500	0.651300	0.6676	-1.809%	85,425	+4,178.011%
2026-07-02	0.68000	0.689900	0.670000	0.6799	-0.162%	520,172	+4,100.618%
2026-07-01	0.65000	0.694900	0.650000	0.6810	+4.657%	693,034	+4,093.833%
2026-06-30	0.65240	0.662400	0.647010	0.6507	+0.494%	59,283	+4,289.119%
2026-06-29	0.64000	0.660000	0.630000	0.6475	-0.123%	117,002	+4,310.811%
2026-06-26	0.63240	0.661500	0.623610	0.6483	-0.522%	120,323	+4,305.368%
2026-06-25	0.62360	0.662500	0.623600	0.6517	+0.169%	107,626	+4,282.385%
2026-06-24	0.66000	0.676500	0.650600	0.6506	+0.092%	162,544	+4,289.794%
2026-06-23	0.64500	0.655000	0.645000	0.6500	0.000%	38,530	+4,293.846%
2026-06-22	0.64280	0.659000	0.640101	0.6500	+2.298%	45,419	+4,293.846%
2026-06-18	0.62670	0.660900	0.623100	0.6354	+0.681%	247,843	+4,394.806%
2026-06-17	0.64180	0.650000	0.623200	0.6311	-0.284%	25,493	+4,425.432%
2026-06-16	0.61010	0.649999	0.610100	0.6329	+1.752%	121,758	+4,412.561%
2026-06-15	0.64900	0.657700	0.610000	0.6220	-4.086%	552,440	+4,491.640%
2026-06-12	0.66490	0.665000	0.645100	0.6485	-2.467%	82,899	+4,304.009%
2026-06-11	0.65970	0.673800	0.659700	0.6649	+0.941%	33,578	+4,195.383%
2026-06-10	0.65690	0.671500	0.654800	0.6587	-1.789%	21,721	+4,235.813%
2026-06-09	0.67040	0.670790	0.631100	0.6707	+1.837%	76,946	+4,158.238%
2026-06-08	0.66900	0.673800	0.649800	0.6586	+0.381%	138,181	+4,236.471%
2026-06-05	0.64995	0.669900	0.630101	0.6561	-1.353%	51,048	+4,252.995%
2026-06-04	0.64640	0.669800	0.623100	0.6651	+1.387%	47,308	+4,194.091%
2026-06-03	0.67010	0.677150	0.652800	0.6560	-2.959%	146,264	+4,253.659%
2026-06-02	0.68990	0.689900	0.673499	0.6760	-0.996%	73,308	+4,124.852%
2026-06-01	0.68900	0.689000	0.682000	0.6828	+0.132%	192,139	+4,082.777%
2026-05-29	0.68000	0.689000	0.668500	0.6819	-0.728%	75,214	+4,088.297%
2026-05-28	0.67000	0.687700	0.662000	0.6869	+1.030%	71,938	+4,057.810%
2026-05-27	0.66050	0.680000	0.660200	0.6799	+0.059%	123,578	+4,100.618%
2026-05-26	0.67980	0.684000	0.660100	0.6795	+1.206%	122,480	+4,103.091%
2026-05-22	0.66130	0.679500	0.661300	0.6714	-0.959%	78,517	+4,153.798%
2026-05-21	0.66230	0.682300	0.660000	0.6779	+0.192%	95,949	+4,113.011%
2026-05-20	0.68390	0.683900	0.666000	0.6766	-0.661%	124,951	+4,121.106%
2026-05-19	0.67100	0.684200	0.660300	0.6811	+0.710%	146,530	+4,093.217%
2026-05-18	0.67000	0.682000	0.670000	0.6763	+0.940%	728,182	+4,122.978%
2026-05-15	0.66980	0.671800	0.655700	0.6700	-0.060%	106,397	+4,162.687%
2026-05-14	0.66980	0.674900	0.660000	0.6704	+0.060%	110,655	+4,160.143%
2026-05-13	0.64750	0.677900	0.645000	0.6700	+1.531%	278,218	+4,162.687%
2026-05-12	0.66000	0.678000	0.651200	0.6599	-0.692%	139,594	+4,227.928%
2026-05-11	0.66000	0.666100	0.660000	0.6645	+0.590%	124,053	+4,197.968%
2026-05-08	0.66000	0.675000	0.651200	0.6606	-1.915%	72,194	+4,223.342%
2026-05-07	0.66960	0.679900	0.669600	0.6735	+0.582%	232,638	+4,140.535%
2026-05-06	0.67030	0.676800	0.650000	0.6696	+0.525%	189,645	+4,165.233%
2026-05-05	0.66500	0.690000	0.660000	0.6661	+1.540%	453,525	+4,187.644%
2026-05-04	0.63610	0.660000	0.636100	0.6560	+2.308%	1,567,289	+4,253.659%
2026-05-01	0.64490	0.644900	0.638200	0.6412	+0.707%	104,757	+4,354.148%
2026-04-30	0.62200	0.648300	0.622000	0.6367	+0.126%	37,564	+4,385.629%
2026-04-29	0.63000	0.647800	0.630000	0.6359	-0.625%	32,596	+4,391.272%
2026-04-28	0.63500	0.648800	0.620000	0.6399	+0.219%	110,827	+4,363.197%
2026-04-27	0.64950	0.649500	0.638300	0.6385	-1.023%	26,712	+4,372.984%
2026-04-24	0.64170	0.648800	0.630000	0.6451	+0.765%	76,867	+4,327.221%
2026-04-23	0.64730	0.648800	0.639300	0.6402	-1.097%	32,866	+4,361.106%
2026-04-22	0.63460	0.648000	0.634600	0.6473	+1.156%	45,232	+4,312.174%
2026-04-21	0.63400	0.648900	0.628300	0.6399	+1.058%	148,531	+4,363.197%
2026-04-20	0.61000	0.635000	0.610000	0.6332	+3.786%	441,517	+4,410.423%
2026-04-17	0.62280	0.629800	0.610000	0.6101	-1.214%	184,938	+4,581.200%
2026-04-16	0.61300	0.629000	0.610101	0.6176	-0.371%	85,280	+4,524.352%
2026-04-15	0.62000	0.629000	0.600000	0.6199	-0.482%	59,644	+4,507.195%
2026-04-14	0.60900	0.629900	0.609000	0.6229	-0.304%	92,374	+4,485.006%
2026-04-13	0.61000	0.624800	0.606000	0.6248	+2.426%	41,976	+4,471.063%
2026-04-10	0.61250	0.612500	0.605000	0.6100	-0.408%	101,069	+4,581.967%
2026-04-09	0.61750	0.623200	0.602100	0.6125	+0.410%	38,595	+4,562.857%
2026-04-08	0.59400	0.625600	0.592100	0.6100	+2.867%	95,603	+4,581.967%
2026-04-07	0.60100	0.618000	0.593000	0.5930	-1.772%	47,541	+4,716.189%
2026-04-06	0.60660	0.618500	0.601000	0.6037	+0.449%	170,757	+4,630.827%
2026-04-02	0.60600	0.614400	0.592000	0.6010	-0.825%	125,712	+4,652.080%
2026-04-01	0.60000	0.619800	0.590100	0.6060	+1.423%	120,873	+4,612.871%
2026-03-31	0.58000	0.605000	0.580000	0.5975	+1.616%	148,802	+4,679.916%
2026-03-30	0.58740	0.590100	0.573000	0.5880	-0.541%	133,504	+4,757.143%
2026-03-27	0.61690	0.617500	0.591200	0.5912	-4.259%	142,937	+4,730.853%
2026-03-26	0.61700	0.629900	0.604000	0.6175	+0.227%	252,207	+4,525.101%
2026-03-25	0.62000	0.629900	0.604001	0.6161	+1.902%	189,937	+4,535.611%
2026-03-24	0.61450	0.618900	0.604100	0.6046	-1.611%	198,908	+4,623.784%
2026-03-23	0.62000	0.620000	0.605100	0.6145	-2.460%	88,322	+4,547.681%
2026-03-20	0.61470	0.630000	0.604100	0.6300	+0.865%	281,244	+4,433.333%
2026-03-19	0.59000	0.629000	0.580000	0.6246	+6.824%	505,549	+4,472.526%
2026-03-18	0.60290	0.615000	0.581000	0.5847	-4.523%	152,101	+4,784.556%
2026-03-17	0.60920	0.612400	0.585300	0.6124	+0.525%	156,392	+4,563.619%
2026-03-16	0.59995	0.617800	0.585100	0.6092	+3.027%	374,306	+4,588.116%
2026-03-13	0.59000	0.606600	0.579200	0.5913	+0.664%	244,988	+4,730.036%
2026-03-12	0.59510	0.603500	0.581900	0.5874	-2.100%	142,585	+4,762.104%
2026-03-11	0.59980	0.609000	0.585000	0.6000	-0.299%	172,098	+4,660.000%
2026-03-10	0.58500	0.608700	0.585000	0.6018	+1.965%	114,341	+4,645.763%
2026-03-09	0.59000	0.599900	0.580000	0.5902	-0.823%	70,112	+4,739.038%
2026-03-06	0.58000	0.599900	0.570000	0.5951	+2.163%	45,868	+4,699.193%
2026-03-05	0.59290	0.599300	0.580000	0.5825	-1.754%	54,033	+4,803.004%
2026-03-04	0.60990	0.609900	0.582000	0.5929	+0.954%	203,229	+4,717.001%
2026-03-03	0.59890	0.598900	0.580000	0.5873	-2.926%	199,267	+4,762.932%
2026-03-02	0.60010	0.608000	0.595900	0.6050	+0.766%	646,687	+4,620.661%
2026-02-27	0.58380	0.604700	0.570100	0.6004	+1.129%	415,327	+4,656.829%
2026-02-26	0.56500	0.598000	0.564600	0.5937	+1.314%	152,072	+4,710.510%
2026-02-25	0.56880	0.589700	0.568800	0.5860	+1.878%	45,420	+4,773.720%
2026-02-24	0.60000	0.600000	0.573300	0.5752	-3.555%	290,483	+4,865.229%
2026-02-23	0.59990	0.601701	0.590000	0.5964	+0.269%	275,458	+4,688.732%
2026-02-20	0.59930	0.603264	0.590000	0.5948	-0.834%	299,029	+4,701.614%
2026-02-19	0.58900	0.603400	0.566100	0.5998	-0.695%	291,335	+4,661.587%
2026-02-18	0.59000	0.605200	0.578100	0.6040	+1.786%	355,432	+4,628.477%
2026-02-17	0.57500	0.604800	0.565000	0.5934	+4.105%	1,940,887	+4,712.942%
2026-02-13	0.56000	0.584800	0.553000	0.5700	+2.334%	304,683	+4,910.526%
2026-02-12	0.55900	0.561700	0.551200	0.5570	-0.251%	160,360	+5,027.469%
2026-02-11	0.55650	0.560300	0.550300	0.5584	+0.215%	188,512	+5,014.613%
2026-02-10	0.56850	0.568500	0.552100	0.5572	-0.054%	262,009	+5,025.628%
2026-02-09	0.56000	0.563900	0.551500	0.5575	-0.375%	146,295	+5,022.870%
2026-02-06	0.55800	0.564900	0.556000	0.5596	+0.485%	183,763	+5,003.645%
2026-02-05	0.57820	0.580000	0.555600	0.5569	-3.534%	396,091	+5,028.389%
2026-02-04	0.57400	0.587000	0.565800	0.5773	+0.575%	697,569	+4,847.168%
2026-02-03	0.57000	0.584900	0.557101	0.5740	+0.490%	370,223	+4,875.610%
2026-02-02	0.55400	0.575000	0.554000	0.5712	+0.901%	353,214	+4,900.000%
2026-01-30	0.56050	0.570000	0.550300	0.5661	-0.071%	905,197	+4,945.045%
2026-01-29	0.57000	0.573000	0.557300	0.5665	+0.301%	1,023,151	+4,941.483%
2026-01-28	0.56500	0.569100	0.560000	0.5648	-0.912%	305,639	+4,956.657%
2026-01-27	0.56280	0.575000	0.562700	0.5700	-1.282%	1,160,792	+4,910.526%
2026-01-26	0.58000	0.581600	0.557301	0.5774	-0.534%	179,821	+4,846.311%
2026-01-23	0.58000	0.588800	0.561100	0.5805	+0.086%	192,403	+4,819.897%
2026-01-22	0.57000	0.589900	0.561600	0.5800	+0.052%	748,181	+4,824.138%
2026-01-21	0.56610	0.584000	0.557000	0.5797	+1.011%	406,098	+4,826.686%
2026-01-20	0.56000	0.574900	0.555500	0.5739	+1.253%	250,384	+4,876.477%
2026-01-16	0.57400	0.580000	0.563500	0.5668	-0.035%	235,065	+4,938.814%
2026-01-15	0.55830	0.578300	0.558100	0.5670	+0.071%	225,258	+4,937.037%
2026-01-14	0.56300	0.568100	0.556350	0.5666	+0.212%	232,313	+4,940.593%
2026-01-13	0.56000	0.579950	0.557600	0.5654	+0.964%	395,002	+4,951.291%
2026-01-12	0.57100	0.579800	0.556400	0.5600	-1.703%	303,231	+5,000.000%
2026-01-09	0.56910	0.582200	0.555600	0.5697	+0.105%	403,183	+4,913.165%
2026-01-08	0.55820	0.585700	0.557500	0.5691	+2.283%	710,656	+4,918.450%
2026-01-07	0.55000	0.565600	0.549500	0.5564	+0.506%	403,014	+5,032.998%
2026-01-06	0.56480	0.566000	0.550000	0.5536	-1.983%	1,084,766	+5,058.960%
2026-01-05	0.57000	0.578700	0.553300	0.5648	-2.604%	447,659	+4,956.657%
2026-01-02	0.57200	0.580100	0.563200	0.5799	-0.034%	507,714	+4,824.987%
2025-12-31	0.56000	0.599900	0.558100	0.5801	+3.037%	1,397,839	+4,823.289%
2025-12-30	0.56200	0.580200	0.550700	0.5630	+0.249%	1,087,340	+4,972.824%
2025-12-29	0.57300	0.582600	0.551500	0.5616	-4.490%	1,500,324	+4,985.470%
2025-12-26	0.57280	0.588700	0.555500	0.5880	+0.944%	1,532,569	+4,757.143%
2025-12-24	0.56000	0.583400	0.560000	0.5825	+2.481%	957,479	+4,803.004%
2025-12-23	0.56600	0.573600	0.555010	0.5684	-1.268%	2,198,686	+4,924.631%
2025-12-22	0.57400	0.612000	0.563000	0.5757	-1.774%	3,388,905	+4,860.917%
2025-12-19	0.59400	0.625000	0.555500	0.5861	+0.205%	7,373,869	+4,772.889%
2025-12-18	0.62000	0.640000	0.564200	0.5849	-2.517%	10,418,684	+4,782.886%
2025-12-17	0.71660	0.749990	0.561110	0.6000	+48.994%	260,340,769	+4,660.000%
2025-12-16	0.35300	0.404000	0.353000	0.4027	+11.861%	2,487,084	+6,992.128%
2025-12-15	0.37440	0.375300	0.352000	0.3600	-4.153%	1,576,935	+7,833.333%
2025-12-12	0.40500	0.413600	0.372600	0.3756	-7.282%	1,239,398	+7,503.834%
2025-12-11	0.42000	0.421300	0.396100	0.4051	+0.272%	1,016,214	+6,950.111%
2025-12-10	0.36000	0.415000	0.360000	0.4040	+7.219%	2,013,506	+6,969.307%
2025-12-09	0.37000	0.390000	0.370000	0.3768	+0.803%	526,782	+7,479.618%
2025-12-08	0.37810	0.380000	0.370200	0.3738	+1.027%	381,216	+7,540.449%
2025-12-05	0.38300	0.389200	0.365600	0.3700	-1.122%	379,045	+7,618.919%
2025-12-04	0.37920	0.384600	0.370200	0.3742	-0.133%	395,340	+7,532.282%
2025-12-03	0.35860	0.381600	0.358600	0.3747	+4.753%	384,620	+7,522.098%
2025-12-02	0.36540	0.369900	0.353500	0.3577	-2.107%	590,020	+7,884.344%
2025-12-01	0.38260	0.382600	0.350000	0.3654	-5.189%	740,076	+7,716.092%
2025-11-28	0.37640	0.395000	0.375000	0.3854	+2.500%	371,540	+7,310.483%
2025-11-26	0.38450	0.400000	0.360000	0.3760	-1.879%	1,041,129	+7,495.745%
2025-11-25	0.35000	0.388000	0.350000	0.3832	+4.986%	781,863	+7,353.027%
2025-11-24	0.34300	0.369900	0.343000	0.3650	+3.693%	679,731	+7,724.658%
2025-11-21	0.34200	0.365900	0.342000	0.3520	+1.033%	252,494	+8,013.636%
2025-11-20	0.36030	0.367700	0.342100	0.3484	-3.303%	1,236,003	+8,097.474%
2025-11-19	0.37220	0.392700	0.356300	0.3603	-5.383%	617,526	+7,826.728%
2025-11-18	0.36480	0.383600	0.349800	0.3808	+2.531%	1,431,242	+7,400.000%
2025-11-17	0.36930	0.400000	0.360900	0.3714	-0.801%	2,417,210	+7,589.822%
2025-11-14	0.35450	0.386600	0.352700	0.3744	+1.381%	1,559,942	+7,528.205%
2025-11-13	0.35050	0.378000	0.350000	0.3693	+4.825%	1,650,693	+7,633.550%
2025-11-12	0.35320	0.361000	0.346600	0.3523	-1.647%	741,434	+8,006.727%
2025-11-11	0.35200	0.362500	0.348900	0.3582	-1.322%	913,586	+7,873.199%
2025-11-10	0.35010	0.370000	0.346600	0.3630	+3.037%	1,105,204	+7,767.769%
2025-11-07	0.36000	0.382200	0.342000	0.3523	-0.311%	3,217,549	+8,006.727%
2025-11-06	0.34500	0.366400	0.333300	0.3534	+4.587%	3,422,079	+7,981.494%
2025-11-05	0.32080	0.350500	0.320800	0.3379	+3.144%	512,857	+8,352.205%
2025-11-04	0.33450	0.346000	0.325000	0.3276	-5.373%	1,138,602	+8,617.949%
2025-11-03	0.35690	0.365500	0.340000	0.3462	-2.671%	1,064,449	+8,149.567%
2025-10-31	0.36260	0.367000	0.350000	0.3557	-2.920%	1,165,246	+7,929.238%
2025-10-30	0.34300	0.389000	0.337000	0.3664	+5.713%	5,218,714	+7,694.760%
2025-10-29	0.35000	0.357700	0.331000	0.3466	-1.618%	3,066,222	+8,140.046%
2025-10-28	0.35740	0.369600	0.350000	0.3523	-2.410%	987,164	+8,006.727%
2025-10-27	0.37000	0.383299	0.360000	0.3610	-3.295%	890,237	+7,811.357%
2025-10-24	0.36990	0.380900	0.365000	0.3733	+0.919%	856,265	+7,550.683%
2025-10-23	0.34320	0.374500	0.343200	0.3699	+5.776%	1,448,473	+7,621.006%
2025-10-22	0.36450	0.374400	0.337000	0.3497	-3.531%	2,241,297	+8,067.000%
2025-10-21	0.37770	0.379900	0.352600	0.3625	-3.590%	1,314,111	+7,778.621%
2025-10-20	0.36700	0.386299	0.365400	0.3760	-0.582%	1,088,216	+7,495.745%
2025-10-17	0.35330	0.379200	0.350000	0.3782	+4.794%	1,267,656	+7,451.560%
2025-10-16	0.37900	0.404600	0.356200	0.3609	-4.675%	1,694,703	+7,813.549%
2025-10-15	0.38950	0.406500	0.375500	0.3786	-2.923%	1,990,048	+7,443.582%
2025-10-14	0.36470	0.390000	0.344300	0.3900	+5.863%	2,912,926	+7,223.077%
2025-10-13	0.35500	0.385000	0.355000	0.3684	-0.432%	2,630,710	+7,652.443%
2025-10-10	0.41000	0.412300	0.348700	0.3700	-10.390%	3,158,619	+7,618.919%
2025-10-09	0.42290	0.428300	0.399900	0.4129	-3.977%	2,581,090	+6,816.929%
2025-10-08	0.44000	0.456500	0.401000	0.4300	+5.911%	9,567,408	+6,541.860%
2025-10-07	0.37000	0.415000	0.359800	0.4060	+12.684%	7,998,377	+6,934.483%
2025-10-06	0.37880	0.378800	0.350600	0.3603	-3.223%	3,272,952	+7,826.728%
2025-10-03	0.32000	0.375600	0.320000	0.3723	+15.227%	12,263,810	+7,571.233%
2025-10-02	0.34000	0.340000	0.323100	0.3231	-4.690%	1,204,985	+8,739.369%
2025-10-01	0.33040	0.344900	0.329500	0.3390	+1.194%	1,750,140	+8,324.779%
2025-09-30	0.32340	0.345000	0.323400	0.3350	+1.824%	1,802,360	+8,425.373%
2025-09-29	0.33830	0.338300	0.325300	0.3290	-0.844%	933,447	+8,580.851%
2025-09-26	0.32650	0.335000	0.320000	0.3318	+5.000%	1,464,320	+8,507.595%
2025-09-25	0.32000	0.325100	0.315500	0.3160	-2.107%	996,639	+8,937.975%
2025-09-24	0.33070	0.332900	0.316400	0.3228	-3.440%	1,338,764	+8,747.584%
2025-09-23	0.31900	0.337200	0.300000	0.3343	+4.469%	3,739,302	+8,443.225%
2025-09-22	0.30600	0.320000	0.295000	0.3200	+5.194%	1,728,079	+8,825.000%
2025-09-19	0.31810	0.322400	0.304200	0.3042	-1.871%	2,722,165	+9,288.560%
2025-09-18	0.30600	0.310000	0.293500	0.3100	+1.940%	2,059,380	+9,112.903%
2025-09-17	0.30480	0.308000	0.294000	0.3041	-0.621%	1,414,583	+9,291.647%
2025-09-16	0.31050	0.317400	0.301500	0.3060	-0.065%	2,264,907	+9,233.333%
2025-09-15	0.31050	0.316500	0.295000	0.3062	-1.385%	1,747,831	+9,227.237%
2025-09-12	0.31600	0.317699	0.300000	0.3105	-1.647%	1,213,834	+9,098.068%
2025-09-11	0.29260	0.329900	0.292600	0.3157	+2.834%	2,213,421	+8,946.563%
2025-09-10	0.28330	0.310000	0.283300	0.3070	+6.969%	1,324,370	+9,202.932%
2025-09-09	0.29000	0.296200	0.280500	0.2870	-1.578%	1,556,898	+9,851.220%
2025-09-08	0.29940	0.305300	0.291500	0.2916	-2.540%	1,581,280	+9,694.239%
2025-09-05	0.31280	0.312800	0.290500	0.2992	-3.639%	2,094,191	+9,445.455%
2025-09-04	0.31570	0.315700	0.305300	0.3105	-2.205%	1,792,817	+9,098.068%
2025-09-03	0.32100	0.326800	0.310000	0.3175	-1.550%	1,271,044	+8,895.276%
2025-09-02	0.32290	0.326300	0.310200	0.3225	+0.624%	2,577,454	+8,755.814%
2025-08-29	0.32760	0.327600	0.316200	0.3205	-2.731%	682,036	+8,811.076%
2025-08-28	0.31720	0.338800	0.315000	0.3295	+1.012%	1,066,485	+8,567.678%
2025-08-27	0.32000	0.337500	0.313000	0.3262	+2.740%	2,207,272	+8,655.365%
2025-08-26	0.32220	0.327500	0.312600	0.3175	-2.368%	3,747,664	+8,895.276%
2025-08-25	0.34000	0.340000	0.321800	0.3252	-2.635%	1,112,878	+8,682.288%
2025-08-22	0.31850	0.335000	0.317600	0.3340	+3.470%	1,482,939	+8,450.898%
2025-08-21	0.32270	0.336499	0.320000	0.3228	-1.315%	1,347,551	+8,747.584%
2025-08-20	0.33900	0.339600	0.321200	0.3271	-1.772%	1,726,233	+8,631.275%
2025-08-19	0.34400	0.349800	0.331100	0.3330	-3.198%	1,888,851	+8,476.577%
2025-08-18	0.35550	0.364900	0.339100	0.3440	-1.938%	2,098,677	+8,202.326%
2025-08-15	0.34000	0.397900	0.332000	0.3508	+0.257%	3,616,800	+8,041.391%
2025-08-14	0.34750	0.354000	0.331500	0.3499	+0.691%	1,453,328	+8,062.332%
2025-08-13	0.33410	0.360000	0.334100	0.3475	0.000%	946,978	+8,118.705%
2025-08-12	0.33500	0.348000	0.330000	0.3475	+1.936%	1,434,003	+8,118.705%
2025-08-11	0.35780	0.357800	0.330000	0.3409	-4.483%	2,029,335	+8,277.823%
2025-08-08	0.37000	0.370000	0.345000	0.3569	-5.357%	2,715,077	+7,902.242%
2025-08-07	0.37000	0.403700	0.354300	0.3771	+3.315%	4,672,625	+7,473.588%
2025-08-06	0.36000	0.376000	0.345000	0.3650	+1.361%	2,947,872	+7,724.658%
2025-08-05	0.38000	0.390000	0.360000	0.3601	-1.396%	4,831,505	+7,831.130%
2025-08-04	0.37000	0.377500	0.335000	0.3652	+3.485%	4,093,887	+7,720.372%
2025-08-01	0.34360	0.365000	0.343600	0.3529	-3.474%	2,957,691	+7,992.944%
2025-07-31	0.40000	0.409900	0.340300	0.3656	-8.164%	6,452,892	+7,711.816%
2025-07-30	0.38000	0.444700	0.360000	0.3981	-72.354%	38,450,972	+7,074.077%
2025-07-29	1.47000	1.489300	1.390000	1.4400	-0.690%	291,955	+1,883.333%
2025-07-28	1.50000	1.595000	1.410200	1.4500	-0.685%	643,903	+1,869.655%
2025-07-25	1.36000	1.460700	1.296100	1.4600	+8.955%	412,316	+1,856.164%
2025-07-24	1.46000	1.460100	1.320000	1.3400	-7.586%	464,756	+2,031.343%
2025-07-23	1.14000	1.490000	1.140000	1.4500	+29.464%	1,973,684	+1,869.655%
2025-07-22	1.22000	1.230000	1.120000	1.1200	-7.438%	541,468	+2,450.000%
2025-07-21	1.15000	1.265000	1.100000	1.2100	+4.310%	1,082,056	+2,260.331%
2025-07-18	1.21000	1.250000	1.130000	1.1600	-3.333%	754,898	+2,362.069%
2025-07-17	1.29000	1.380000	1.180000	1.2000	-4.762%	492,038	+2,280.000%
2025-07-16	1.32000	1.340000	1.245062	1.2600	-2.326%	292,387	+2,166.667%
2025-07-15	1.32000	1.370000	1.280000	1.2900	-3.008%	265,829	+2,113.953%
2025-07-14	1.42000	1.460000	1.280000	1.3300	-6.338%	645,048	+2,047.368%
2025-07-11	1.38000	1.460000	1.340000	1.4200	+2.899%	671,052	+1,911.268%
2025-07-10	1.44000	1.498100	1.370000	1.3800	-4.167%	392,075	+1,969.565%
2025-07-09	1.38000	1.480000	1.380000	1.4400	+4.348%	400,162	+1,883.333%
2025-07-08	1.31000	1.490000	1.300000	1.3800	+6.977%	643,577	+1,969.565%
2025-07-07	1.41000	1.444400	1.200000	1.2900	-9.474%	977,631	+2,113.953%
2025-07-03	1.49000	1.490000	1.320000	1.4250	-5.629%	1,074,365	+1,904.211%
2025-07-02	1.66000	1.720000	1.470000	1.5100	-14.689%	2,638,784	+1,791.391%
2025-07-01	1.65000	1.960000	1.641000	1.7700	+7.273%	1,887,997	+1,513.559%
2025-06-30	1.47000	1.690000	1.450000	1.6500	+16.197%	1,063,633	+1,630.909%
2025-06-27	1.62000	1.720000	1.400000	1.4200	-12.346%	1,238,093	+1,911.268%
2025-06-26	1.39000	1.750000	1.360000	1.6200	+18.248%	4,977,458	+1,662.963%
2025-06-25	1.10000	1.590000	1.080000	1.3700	+29.245%	7,537,112	+1,984.672%
2025-06-24	0.92740	1.110000	0.920000	1.0600	+15.961%	1,100,053	+2,594.340%
2025-06-23	0.89000	0.930000	0.890000	0.9141	+2.708%	158,887	+3,024.385%
2025-06-20	0.96500	0.965000	0.850000	0.8900	-5.359%	414,223	+3,108.989%
2025-06-18	0.94000	0.960000	0.902000	0.9404	+2.373%	153,412	+2,937.006%
2025-06-17	0.92000	0.948000	0.890000	0.9186	+0.834%	176,181	+3,009.079%
2025-06-16	0.93000	0.962000	0.880000	0.9110	+1.290%	283,495	+3,035.016%
2025-06-13	0.88000	0.911200	0.880000	0.8994	+1.079%	110,820	+3,075.450%
2025-06-12	0.93000	0.966000	0.881000	0.8898	-3.471%	306,452	+3,109.710%
2025-06-11	0.96000	0.986500	0.921800	0.9218	-3.989%	1,112,416	+2,998.286%
2025-06-10	0.98500	1.003900	0.959000	0.9601	+0.115%	516,014	+2,874.690%
2025-06-09	1.02000	1.020000	0.950000	0.9590	-4.100%	258,192	+2,878.102%
2025-06-06	1.00000	1.020000	0.960500	1.0000	0.000%	265,247	+2,756.000%
2025-06-05	1.01000	1.020000	0.958500	1.0000	+1.010%	85,122	+2,756.000%
2025-06-04	1.00000	1.019900	0.949100	0.9900	-0.772%	127,695	+2,784.848%
2025-06-03	0.92000	1.040000	0.909900	0.9977	+7.511%	349,570	+2,762.584%
2025-06-02	0.96500	0.979000	0.920000	0.9280	-2.316%	237,530	+2,977.586%
2025-05-30	0.96000	0.990300	0.950000	0.9500	-1.554%	91,948	+2,906.316%
2025-05-29	0.98600	0.990000	0.960000	0.9650	-1.026%	115,937	+2,859.585%
2025-05-28	1.00000	1.020000	0.970000	0.9750	-2.500%	107,692	+2,829.231%
2025-05-27	1.08000	1.089900	0.989400	1.0000	-3.846%	318,472	+2,756.000%
2025-05-23	0.98000	1.080000	0.960600	1.0400	+4.000%	1,329,550	+2,646.154%
2025-05-22	1.02000	1.060000	0.990000	1.0000	0.000%	282,526	+2,756.000%
2025-05-21	1.15000	1.150000	0.998000	1.0000	-13.043%	754,014	+2,756.000%
2025-05-20	1.22000	1.250000	1.140000	1.1500	-5.738%	250,853	+2,383.478%
2025-05-19	1.23000	1.260000	1.180000	1.2200	0.000%	261,821	+2,240.984%
2025-05-16	1.26000	1.270000	1.210000	1.2200	-2.400%	101,150	+2,240.984%
2025-05-15	1.26000	1.320000	1.230000	1.2500	-0.794%	74,570	+2,184.800%
2025-05-14	1.30000	1.320000	1.250000	1.2600	-3.817%	79,100	+2,166.667%
2025-05-13	1.25000	1.330000	1.220000	1.3100	+4.800%	186,998	+2,080.153%
2025-05-12	1.30000	1.300000	1.180000	1.2500	-3.846%	277,232	+2,184.800%
2025-05-09	1.27000	1.330000	1.260000	1.3000	0.000%	81,840	+2,096.923%
2025-05-08	1.41000	1.410000	1.280000	1.3000	-5.109%	219,304	+2,096.923%
2025-05-07	1.36000	1.370000	1.330000	1.3700	+1.481%	263,316	+1,984.672%
2025-05-06	1.40000	1.430000	1.320000	1.3500	-5.594%	116,372	+2,015.556%
2025-05-05	1.38000	1.440000	1.320300	1.4300	+4.380%	138,725	+1,897.203%
2025-05-02	1.35000	1.390000	1.340000	1.3700	+2.239%	134,543	+1,984.672%
2025-05-01	1.32000	1.350000	1.290000	1.3400	+0.752%	96,841	+2,031.343%
2025-04-30	1.40000	1.400000	1.270100	1.3300	-5.674%	395,619	+2,047.368%
2025-04-29	1.42000	1.495000	1.370000	1.4100	-2.083%	162,074	+1,925.532%
2025-04-28	1.45000	1.540000	1.360000	1.4400	+0.699%	212,740	+1,883.333%
2025-04-25	1.46000	1.500000	1.280000	1.4300	-23.936%	1,668,866	+1,897.203%
2025-04-24	1.99330	1.993300	1.830000	1.8800	+2.174%	121,833	+1,419.149%
2025-04-23	1.90000	1.980000	1.830000	1.8400	-1.075%	60,243	+1,452.174%
2025-04-22	1.82000	1.890000	1.770000	1.8600	+3.911%	132,974	+1,435.484%
2025-04-21	1.84000	1.880000	1.750000	1.7900	-3.243%	59,371	+1,495.531%
2025-04-17	1.80000	1.890000	1.800000	1.8500	+2.493%	79,300	+1,443.784%
2025-04-16	1.83000	1.881700	1.760000	1.8050	-0.824%	115,074	+1,482.271%
2025-04-15	1.78000	1.929800	1.780000	1.8200	+4.000%	145,952	+1,469.231%
2025-04-14	1.56000	1.785000	1.560000	1.7500	+12.540%	178,118	+1,532.000%
2025-04-11	1.52000	1.555000	1.463100	1.5550	+5.068%	66,474	+1,736.656%
2025-04-10	1.64000	1.665500	1.460000	1.4800	-8.642%	104,144	+1,829.730%
2025-04-09	1.50000	1.680000	1.460000	1.6200	+7.285%	224,628	+1,662.963%
2025-04-08	1.63000	1.790000	1.490600	1.5100	-1.948%	118,506	+1,791.391%
2025-04-07	1.54000	1.610000	1.440000	1.5400	-1.282%	165,963	+1,754.545%
2025-04-04	1.62000	1.640000	1.540000	1.5600	-6.587%	100,095	+1,730.769%
2025-04-03	1.61370	1.723600	1.570000	1.6700	+1.829%	102,187	+1,610.180%
2025-04-02	1.54000	1.690000	1.540000	1.6400	+7.190%	60,573	+1,641.463%
2025-04-01	1.60000	1.670000	1.530000	1.5300	-3.165%	174,806	+1,766.667%
2025-03-31	1.65000	1.730000	1.580000	1.5800	-7.059%	231,210	+1,707.595%
2025-03-28	1.81000	1.830000	1.620000	1.7000	-4.494%	307,680	+1,580.000%
2025-03-27	1.70000	1.854800	1.700000	1.7800	+4.094%	220,942	+1,504.494%
2025-03-26	1.72000	1.835000	1.630000	1.7100	-1.724%	808,930	+1,570.175%
2025-03-25	1.73000	1.950000	1.680000	1.7400	-0.571%	138,808	+1,541.379%
2025-03-24	1.75000	1.799800	1.720000	1.7500	+1.744%	289,090	+1,532.000%
2025-03-21	1.63000	1.849800	1.630000	1.7200	+2.381%	854,949	+1,560.465%
2025-03-20	1.77000	1.804000	1.640000	1.6800	-5.085%	147,586	+1,600.000%
2025-03-19	1.77000	1.809900	1.740000	1.7700	+0.568%	82,592	+1,513.559%
2025-03-18	1.90000	1.900000	1.743100	1.7600	-5.882%	68,062	+1,522.727%
2025-03-17	1.82000	1.890000	1.820000	1.8700	+1.081%	43,418	+1,427.273%
2025-03-14	1.87000	1.979900	1.840000	1.8500	-2.632%	83,400	+1,443.784%
2025-03-13	1.89500	1.970000	1.770100	1.9000	+2.703%	68,262	+1,403.158%
2025-03-12	1.99000	1.990000	1.840000	1.8500	-1.596%	189,694	+1,443.784%
2025-03-11	2.01000	2.049800	1.835000	1.8800	-5.051%	93,647	+1,419.149%
2025-03-10	2.20000	2.240000	1.980000	1.9800	-9.589%	97,125	+1,342.424%
2025-03-07	2.27000	2.349100	2.160000	2.1900	-6.009%	44,776	+1,204.110%
2025-03-06	2.36000	2.390000	2.250000	2.3300	-2.510%	9,095	+1,125.751%
2025-03-05	2.32010	2.569900	2.220000	2.3900	+3.463%	38,749	+1,094.979%
2025-03-04	2.36000	2.495200	2.310000	2.3100	-1.702%	37,085	+1,136.364%
2025-03-03	2.52000	2.602400	2.230000	2.3500	-6.746%	116,107	+1,115.319%
2025-02-28	2.25000	2.560000	2.250000	2.5200	+0.800%	33,583	+1,033.333%
2025-02-27	2.50000	2.570000	2.460000	2.5000	-1.961%	27,328	+1,042.400%
2025-02-26	2.60000	2.745000	2.470000	2.5500	-3.774%	64,895	+1,020.000%
2025-02-25	2.83000	2.830000	2.593000	2.6500	-5.357%	49,514	+977.736%
2025-02-24	2.76000	2.860000	2.670000	2.8000	+2.190%	68,450	+920.000%
2025-02-21	2.75000	2.940000	2.620100	2.7400	+1.481%	67,716	+942.336%
2025-02-20	2.57000	2.770000	2.503900	2.7000	+7.143%	151,773	+957.778%
2025-02-19	2.55000	2.620000	2.440000	2.5200	+0.800%	28,967	+1,033.333%
2025-02-18	2.46000	2.557200	2.390000	2.5000	+1.215%	50,178	+1,042.400%
2025-02-14	2.48000	2.647700	2.450000	2.4700	-0.604%	110,301	+1,056.275%
2025-02-13	2.54000	2.540000	2.360000	2.4850	-0.996%	83,168	+1,049.296%
2025-02-12	2.41000	2.560000	2.350400	2.5100	+1.619%	42,296	+1,037.849%
2025-02-11	2.40000	2.500000	2.260300	2.4700	+1.646%	68,499	+1,056.275%
2025-02-10	2.33000	2.450000	2.260000	2.4300	+0.830%	97,204	+1,075.309%
2025-02-07	2.43000	2.491300	2.337900	2.4100	-0.413%	64,940	+1,085.062%
2025-02-06	2.42000	2.510000	2.360000	2.4200	+0.415%	96,750	+1,080.165%
2025-02-05	2.36000	2.549900	2.350000	2.4100	+2.119%	102,491	+1,085.062%
2025-02-04	2.31000	2.530000	2.310000	2.3600	+1.724%	76,177	+1,110.169%

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

VYNE
VYNE Therapeutics Inc. Common Stock
stock NASDAQ