Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

VYNE Therapeutics Inc. (VYNE)

1.8400
-0.0200
(-1.08%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.90001.98001.83001.84001.840060,200
Apr 22, 20251.82001.89001.77001.86001.8600133,000
Apr 21, 20251.84001.88001.75001.79001.790059,400
Apr 17, 20251.80001.89001.80001.85001.850079,300
Apr 16, 20251.83001.88201.76001.80501.8050115,100
Apr 15, 20251.78001.93001.78001.82001.8200146,000
Apr 14, 20251.56001.78501.56001.75001.7500178,100
Apr 11, 20251.52001.55501.46301.55501.555066,500
Apr 10, 20251.64001.66601.46001.48001.4800104,100
Apr 9, 20251.50001.68001.46001.62001.6200224,600
Apr 8, 20251.63001.79001.49101.51001.5100118,500
Apr 7, 20251.54001.61001.44001.54001.5400166,000
Apr 4, 20251.62001.64001.54001.56001.5600100,100
Apr 3, 20251.61401.72401.57001.67001.6700102,200
Apr 2, 20251.54001.69001.54001.64001.640060,600
Apr 1, 20251.60001.67001.53001.53001.5300174,800
Mar 31, 20251.65001.73001.58001.58001.5800231,200
Mar 28, 20251.81001.83001.62001.70001.7000307,700
Mar 27, 20251.70001.85501.70001.78001.7800220,900
Mar 26, 20251.72001.83501.63001.71001.7100808,900
Mar 25, 20251.73001.95001.68001.74001.7400138,800
Mar 24, 20251.75001.80001.72001.75001.7500289,000
Mar 21, 20251.63001.85001.63001.72001.7200854,900
Mar 20, 20251.77001.80401.64001.68001.6800147,400
Mar 19, 20251.77001.81001.74001.77001.770082,600
Mar 18, 20251.90001.90001.74301.76001.760068,200
Mar 17, 20251.82001.89001.82001.87001.870043,400
Mar 14, 20251.87001.98001.84001.85001.850083,400
Mar 13, 20251.89501.97001.77001.90001.900068,300
Mar 12, 20251.99001.99001.84001.85001.8500189,800
Mar 11, 20252.01002.05001.83501.88001.880093,800
Mar 10, 20252.20002.24001.98001.98001.980097,100
Mar 7, 20252.27002.34902.16002.19002.190044,800
Mar 6, 20252.36002.39002.25002.33002.33009,100
Mar 5, 20252.32002.57002.22002.39002.390038,700
Mar 4, 20252.36002.49502.31002.31002.310037,100
Mar 3, 20252.52002.60202.23002.35002.3500116,100
Feb 28, 20252.25002.56002.25002.52002.520033,600
Feb 27, 20252.50002.57002.46002.50002.500027,300
Feb 26, 20252.60002.74502.47002.55002.550064,900
Feb 25, 20252.83002.83002.59302.65002.650049,500
Feb 24, 20252.76002.86002.67002.80002.800068,400
Feb 21, 20252.75002.94002.62002.74002.740067,700
Feb 20, 20252.57002.77002.50402.70002.7000151,600
Feb 19, 20252.55002.62002.44002.52002.520029,000
Feb 18, 20252.46002.55702.39002.50002.500050,200
Feb 14, 20252.48002.64802.45002.47002.4700110,200
Feb 13, 20252.54002.54002.36002.48502.485083,200
Feb 12, 20252.41002.56002.35002.51002.510042,300
Feb 11, 20252.40002.50002.26002.47002.470068,500
Feb 10, 20252.33002.45002.26002.43002.430097,200
Feb 7, 20252.43002.49102.33802.41002.410064,900
Feb 6, 20252.42002.51002.36002.42002.420096,800
Feb 5, 20252.36002.55002.35002.41002.4100102,500
Feb 4, 20252.31002.53002.31002.36002.360076,200
Feb 3, 20252.31002.40002.25002.32002.320069,400
Jan 31, 20252.40002.52002.35002.35002.3500105,500
Jan 30, 20252.45002.57002.34002.36002.360082,100
Jan 29, 20252.70002.70102.40002.50002.5000241,000
Jan 28, 20252.76002.87002.67002.70002.700063,500
Jan 27, 20252.73002.90002.70002.75002.750081,700
Jan 24, 20252.65003.00002.65002.76002.760037,600
Jan 23, 20252.73002.94002.66002.67002.670056,200
Jan 22, 20252.81502.94002.72002.72002.720056,000
Jan 21, 20252.72003.08002.65002.77002.7700183,700
Jan 17, 20252.82002.89002.69002.70002.7000108,900
Jan 16, 20252.74002.88002.57002.58002.580053,900
Jan 15, 20252.82002.98402.66002.76002.7600100,300
Jan 14, 20253.06003.10002.68002.75002.7500102,800
Jan 13, 20253.40003.40402.85003.02003.0200282,200
Jan 10, 20254.02004.02003.41103.43003.4300103,900
Jan 8, 20254.30004.30003.70003.92003.9200279,000
Jan 7, 20253.94004.29003.75004.28004.2800281,100
Jan 6, 20253.50004.00003.50004.00004.0000284,500
Jan 3, 20253.31003.61003.30003.46003.460092,100
Jan 2, 20253.37003.48003.25503.33003.3300100,400
Dec 31, 20243.16003.35003.09003.35003.350079,500
Dec 30, 20243.11003.39603.09503.19003.1900128,900
Dec 27, 20243.23003.36003.08003.17003.1700243,400
Dec 26, 20242.89003.32002.85003.23003.2300241,400
Dec 24, 20242.56003.07402.53002.97002.9700179,900
Dec 23, 20242.60002.80002.50002.57002.5700249,100
Dec 20, 20242.36002.55002.36002.50002.500034,700
Dec 19, 20242.47002.48702.34302.39002.390049,700
Dec 18, 20242.68002.68002.40002.42002.420078,700
Dec 17, 20242.58002.69002.49002.64002.640048,000
Dec 16, 20242.60002.63002.42302.56002.560060,300
Dec 13, 20242.36002.57102.36002.56002.5600100,600
Dec 12, 20242.56002.56002.34002.40002.400061,900
Dec 11, 20242.60002.66002.44002.55002.5500197,100
Dec 10, 20242.76002.76002.59502.64002.640068,900
Dec 9, 20242.68002.79002.64002.75002.750043,800
Dec 6, 20242.56002.76002.56002.68002.680071,600
Dec 5, 20242.70002.76102.51002.56002.560082,900
Dec 4, 20242.84002.87002.66002.73002.730087,600
Dec 3, 20242.83002.92002.83002.83002.830068,000
Dec 2, 20242.91002.93202.86002.88002.880034,000
Nov 29, 20242.97003.02002.91002.96002.960024,200
Nov 27, 20242.97002.97002.88002.95002.950077,900
Nov 26, 20242.89602.93002.77002.89002.890096,400
Nov 25, 20243.10003.10002.90002.95002.950062,300
Nov 22, 20242.88003.12002.88003.03003.030067,400
Nov 21, 20242.81002.95002.79002.90002.9000106,200
Nov 20, 20242.71002.89002.71002.82002.820057,700
Nov 19, 20242.70002.87202.70002.73002.730028,100
Nov 18, 20242.84002.84002.65002.72002.720067,900
Nov 15, 20242.86002.86002.67002.70002.7000110,600
Nov 14, 20242.91002.99002.84002.84002.840025,700
Nov 13, 20243.00003.05002.90002.91002.9100110,600
Nov 12, 20242.99003.02002.86003.00003.0000170,600
Nov 11, 20243.21003.21002.90103.02003.0200202,700
Nov 8, 20243.15003.25003.11003.16003.160081,100
Nov 7, 20243.13003.30003.12003.15503.1550185,200
Nov 6, 20243.38003.43003.05003.13003.1300108,200
Nov 5, 20243.01003.30002.96003.28003.2800192,900
Nov 4, 20242.69003.14002.62002.99002.9900300,800
Nov 1, 20242.74002.74002.61402.65002.650043,200
Oct 31, 20242.74002.74002.57002.72002.720036,000
Oct 30, 20242.71002.80002.70002.73002.730038,300
Oct 29, 20242.84002.84002.60002.69002.690097,000
Oct 28, 20242.75002.85002.69002.84002.8400137,000
Oct 25, 20242.67002.79002.61602.67002.6700139,200
Oct 24, 20242.39002.75002.35002.69002.6900312,700
Oct 23, 20242.37002.43002.33002.37002.3700140,300
Oct 22, 20242.39002.57502.30502.40002.4000246,000
Oct 21, 20242.19002.42002.19002.40002.4000223,400
Oct 18, 20242.17002.29002.12202.21502.215085,700
Oct 17, 20242.21002.32502.15002.19002.1900135,200
Oct 16, 20242.00002.18001.99002.17002.170060,100
Oct 15, 20242.03002.10001.92002.00002.000082,300
Oct 14, 20241.93002.09001.85002.01002.010042,800
Oct 11, 20241.81001.96001.80001.91001.910040,800
Oct 10, 20241.83101.85001.80001.84001.840017,500
Oct 9, 20241.85001.85001.80001.85001.850028,200
Oct 8, 20241.86001.86001.80001.82001.820032,200
Oct 7, 20241.90001.92801.82001.86001.860031,200
Oct 4, 20241.86002.04501.85001.89001.890011,100
Oct 3, 20241.90001.96001.87001.89001.890034,300
Oct 2, 20241.97002.04001.85501.89001.890063,500
Oct 1, 20241.88002.09801.81002.07002.0700144,700
Sep 30, 20241.79001.88001.79001.88001.880042,500
Sep 27, 20241.90001.90001.80001.84001.840028,600
Sep 26, 20241.86501.89001.82901.88001.880018,700
Sep 25, 20241.84001.88001.84001.86701.86705,500
Sep 24, 20241.86001.91001.83501.84001.840022,400
Sep 23, 20241.91001.96001.84001.85001.850037,200
Sep 20, 20241.88001.99001.88001.99001.990066,400
Sep 19, 20241.88901.94001.87101.90001.900032,600
Sep 18, 20241.85001.94701.84501.86001.860062,100
Sep 17, 20241.84001.89001.83001.83001.830010,800
Sep 16, 20241.85001.96301.85001.88001.880033,500
Sep 13, 20241.97001.97001.78001.84001.840010,800
Sep 12, 20241.85001.87001.73001.79001.7900136,600
Sep 11, 20241.84001.87001.79001.85001.850017,400
Sep 10, 20241.77001.92001.77001.90001.900029,500
Sep 9, 20241.84001.88001.76001.78001.780015,200
Sep 6, 20241.93002.05001.85001.90001.900047,500
Sep 5, 20241.82001.94001.82001.93001.930018,200
Sep 4, 20241.77001.98001.77001.89001.8900108,500
Sep 3, 20241.79001.83001.78001.79001.790013,000
Aug 30, 20241.79001.84001.77001.82001.820020,000
Aug 29, 20241.80001.88001.80001.81001.810012,800
Aug 28, 20241.81001.81001.77001.80001.80007,700
Aug 27, 20241.82001.85701.74001.80001.800020,900
Aug 26, 20241.87001.89001.81501.85001.85008,800
Aug 23, 20241.89001.89001.81001.87001.870022,400
Aug 22, 20241.85001.89001.80001.88001.880031,900
Aug 21, 20241.84501.87501.79001.87001.870022,100
Aug 20, 20241.83001.86001.81001.83001.83008,100
Aug 19, 20241.85001.87001.79501.85001.850048,300
Aug 16, 20241.85001.87801.84501.86001.86009,900
Aug 15, 20241.73001.87001.73001.86001.860043,900
Aug 14, 20241.69001.86001.69001.73001.7300100,000
Aug 13, 20241.68001.73001.67001.71001.710061,200
Aug 12, 20241.64001.78001.64001.68001.6800103,200
Aug 9, 20241.76001.83501.62001.63001.6300102,100
Aug 8, 20241.68001.79001.65001.77001.770044,900
Aug 7, 20241.78001.78001.68201.70001.700026,800
Aug 6, 20241.77001.89001.72001.77001.770051,100
Aug 5, 20241.70001.77001.65001.77001.770046,400
Aug 2, 20241.80001.81001.71501.80001.800051,200
Aug 1, 20241.85001.91001.81001.82001.820022,200
Jul 31, 20241.90001.98001.87001.90001.900050,500
Jul 30, 20241.90001.95001.84001.90001.900042,500
Jul 29, 20242.08002.08001.89001.89001.890070,800
Jul 26, 20242.13002.13002.01002.09002.090013,200
Jul 25, 20241.97002.13001.96002.10002.100015,900
Jul 24, 20242.10002.10001.98002.00002.000013,700
Jul 23, 20242.10002.10002.01002.09002.090047,200
Jul 22, 20242.11002.13202.00002.10002.100012,700
Jul 19, 20242.15002.20002.04502.13002.130041,400
Jul 18, 20242.24002.25002.13002.15002.150018,700
Jul 17, 20242.26002.26002.17002.25002.250048,700
Jul 16, 20242.27002.34002.19002.23002.2300139,700
Jul 15, 20242.14002.30002.12002.25002.2500143,700
Jul 12, 20242.08002.14002.06002.14002.140054,900
Jul 11, 20241.93002.10001.90002.07002.070083,800
Jul 10, 20241.90002.09801.90001.93001.930037,100
Jul 9, 20241.97001.97001.88101.96001.960010,600
Jul 8, 20241.90001.96001.86001.96001.960026,700
Jul 5, 20241.75601.85001.75101.84001.840016,800
Jul 3, 20241.84001.90901.75001.83001.830021,800
Jul 2, 20241.86001.93001.81001.81001.810028,500
Jul 1, 20241.95001.95001.90001.92001.92008,200
Jun 28, 20241.90001.98001.75001.97001.970073,100
Jun 27, 20241.62001.98001.57001.97001.9700101,100
Jun 26, 20241.71001.75501.59001.60001.600064,100
Jun 25, 20241.84001.93001.72001.73001.730055,400
Jun 24, 20241.83001.95001.72001.73001.7300116,800
Jun 21, 20241.75001.90001.74001.82001.8200116,200
Jun 20, 20242.21002.26001.71101.74001.7400472,800
Jun 18, 20242.38202.38202.21002.21002.210017,900
Jun 17, 20242.33002.42002.15002.36002.360068,100
Jun 14, 20242.19002.31002.05002.30002.300023,200
Jun 13, 20242.21502.30802.00002.20002.200097,000
Jun 12, 20242.29002.36002.11002.15002.150094,700
Jun 11, 20242.31602.35002.20002.29002.290028,700
Jun 10, 20242.25002.36502.13902.28002.280040,600
Jun 7, 20242.38002.41002.25002.25002.250021,400
Jun 6, 20242.42002.44002.35002.38002.38008,000
Jun 5, 20242.41002.41002.33502.38002.380022,800
Jun 4, 20242.48002.48002.41002.41002.41006,100
Jun 3, 20242.58002.64002.43002.47002.470025,500
May 31, 20242.59602.66002.51002.54002.540033,800
May 30, 20242.56002.59002.50002.55002.550047,500
May 29, 20242.57002.57502.42302.53002.530067,300
May 28, 20242.51002.62102.50002.59002.590017,100
May 24, 20242.65002.65002.51002.58002.580022,700
May 23, 20242.72002.75002.58002.63002.630027,100
May 22, 20242.67002.74002.65002.66002.660019,700
May 21, 20242.72202.73002.65002.70002.700014,800
May 20, 20242.80002.85002.73002.73002.730010,000
May 17, 20242.70002.84002.70002.77002.770033,300
May 16, 20242.84402.84402.67002.70002.700017,800
May 15, 20242.92303.00002.74802.76002.760031,700
May 14, 20242.86002.97002.83002.89002.890034,000
May 13, 20242.67002.85402.67002.83002.8300109,800
May 10, 20242.67002.77002.65002.67002.670023,100
May 9, 20242.77002.77002.56002.65002.650043,000
May 8, 20242.86002.92002.66002.72002.720030,700
May 7, 20242.74003.10002.71002.89002.8900120,100
May 6, 20242.64002.75002.58002.71002.710035,700
May 3, 20242.54002.76802.53002.62002.620034,700
May 2, 20242.53002.53002.40002.50002.500029,200
May 1, 20242.50002.57002.50002.53002.530083,600
Apr 30, 20242.61002.61002.40002.52002.520039,400
Apr 29, 20242.54002.63002.53002.63002.630019,300
Apr 26, 20242.53002.57502.42002.50002.500015,900
Apr 25, 20242.52002.80002.41002.47002.470077,500
Apr 24, 20242.40002.73102.29502.57002.5700384,800

Related Tickers

ATXI Avenue Therapeutics, Inc.
0.2580
-4.44%
 
ELTX Elicio Therapeutics, Inc.
5.22
+3.37%
 
ERNA Ernexa Therapeutics Inc.
0.1938
+5.21%
 
ELVN Enliven Therapeutics, Inc.
17.77
-1.11%
 
GLYC GlycoMimetics, Inc.
0.2387
+4.69%
 
NTHI NeOnc Technologies Holdings, Inc. Common Stock
5.88
-2.00%
 
HTD.MU Corcept Therapeutics Inc
60.20
+5.73%
 
BT3.BE Lineage Cell Therapeutics Inc
0.4020
+8.06%
 
7AY1.F Actinium Pharmaceuticals, Inc.
1.1160
-6.92%
 
HQ1.MU Oruka Therapeutics Inc. R
9.15
+0.55%