-
5 DAY PERFORMANCE
+18.49% -
1 MONTH PERFORMANCE
+72.53% -
3 MONTH PERFORMANCE
+77.40% -
6 MONTH PERFORMANCE
+15.44% -
YEAR-TO-DATE PERFORMANCE
+34.76% -
1 YEAR PERFORMANCE
-7.37%
VYNE Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.15 | $3.14 (-0.32%) | $3.25 | $3.11 | 57,637 | $136.28 M |
| 11/07/2024 | $3.13 | $3.16 (0.96%) | $3.30 | $3.12 | 184,829 | $134.57 M |
| 11/06/2024 | $3.38 | $3.13 (-7.4%) | $3.43 | $3.05 | 108,204 | $133.30 M |
| 11/05/2024 | $3.01 | $3.28 (8.97%) | $3.30 | $2.96 | 193,118 | $139.69 M |
| 11/04/2024 | $2.69 | $2.99 (11.15%) | $3.14 | $2.62 | 300,879 | $127.34 M |
| 11/01/2024 | $2.74 | $2.65 (-3.28%) | $2.74 | $2.61 | 43,200 | $112.85 M |
| 10/31/2024 | $2.74 | $2.72 (-0.73%) | $2.74 | $2.57 | 36,042 | $115.83 M |
| 10/30/2024 | $2.71 | $2.73 (0.74%) | $2.80 | $2.70 | 38,327 | $116.26 M |
| 10/29/2024 | $2.84 | $2.69 (-5.28%) | $2.84 | $2.60 | 97,006 | $114.56 M |
| 10/28/2024 | $2.75 | $2.84 (3.27%) | $2.85 | $2.69 | 137,000 | $120.94 M |
| 10/25/2024 | $2.67 | $2.67 (0%) | $2.79 | $2.62 | 139,200 | $113.70 M |
| 10/24/2024 | $2.39 | $2.69 (12.55%) | $2.75 | $2.35 | 312,700 | $114.56 M |
| 10/23/2024 | $2.37 | $2.37 (0%) | $2.43 | $2.33 | 140,300 | $100.93 M |
| 10/22/2024 | $2.39 | $2.40 (0.42%) | $2.58 | $2.31 | 246,296 | $102.21 M |
| 10/21/2024 | $2.19 | $2.40 (9.59%) | $2.42 | $2.19 | 223,422 | $102.21 M |
| 10/18/2024 | $2.17 | $2.22 (2.3%) | $2.29 | $2.12 | 85,709 | $94.54 M |
| 10/17/2024 | $2.21 | $2.19 (-0.9%) | $2.33 | $2.15 | 135,232 | $93.26 M |
| 10/16/2024 | $2.00 | $2.17 (8.5%) | $2.18 | $1.99 | 60,151 | $92.41 M |
| 10/15/2024 | $2.03 | $2.00 (-1.48%) | $2.10 | $1.92 | 82,300 | $85.17 M |
| 10/14/2024 | $1.93 | $2.01 (4.15%) | $2.09 | $1.85 | 42,800 | $85.60 M |
| 10/11/2024 | $1.81 | $1.91 (5.52%) | $1.96 | $1.80 | 40,800 | $81.34 M |
| 10/10/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.80 | 17,548 | $78.36 M |
| 10/09/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.80 | 28,206 | $78.78 M |
| 10/08/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.80 | 32,200 | $77.51 M |
| 10/07/2024 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.82 | 31,200 | $79.21 M |
| 10/04/2024 | $1.86 | $1.89 (1.61%) | $2.04 | $1.85 | 16,185 | $80.49 M |
| 10/03/2024 | $1.90 | $1.89 (-0.53%) | $1.96 | $1.87 | 34,300 | $80.49 M |
| 10/02/2024 | $1.97 | $1.89 (-4.06%) | $2.04 | $1.86 | 63,542 | $80.49 M |
| 10/01/2024 | $1.88 | $2.07 (10.11%) | $2.10 | $1.81 | 144,700 | $88.15 M |
| 09/30/2024 | $1.79 | $1.88 (5.03%) | $1.88 | $1.79 | 42,518 | $80.06 M |
| 09/27/2024 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.80 | 28,603 | $78.36 M |
| 09/26/2024 | $1.87 | $1.88 (0.53%) | $1.89 | $1.83 | 18,700 | $80.06 M |
| 09/25/2024 | $1.84 | $1.87 (1.63%) | $1.88 | $1.84 | 5,539 | $79.64 M |
| 09/24/2024 | $1.86 | $1.84 (-1.08%) | $1.91 | $1.84 | 22,414 | $78.36 M |
| 09/23/2024 | $1.91 | $1.85 (-3.14%) | $1.96 | $1.84 | 37,208 | $78.78 M |
| 09/20/2024 | $1.88 | $1.99 (5.85%) | $1.99 | $1.88 | 66,400 | $84.75 M |
| 09/19/2024 | $1.89 | $1.90 (0.53%) | $1.94 | $1.87 | 32,620 | $80.91 M |
| 09/18/2024 | $1.85 | $1.86 (0.54%) | $1.95 | $1.85 | 62,129 | $79.21 M |
| 09/17/2024 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.83 | 10,809 | $77.93 M |
| 09/16/2024 | $1.85 | $1.88 (1.62%) | $1.96 | $1.85 | 33,500 | $80.06 M |
| 09/13/2024 | $1.97 | $1.84 (-6.6%) | $1.97 | $1.78 | 10,806 | $78.36 M |
| 09/12/2024 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.73 | 136,643 | $76.23 M |
| 09/11/2024 | $1.84 | $1.85 (0.54%) | $1.87 | $1.79 | 17,400 | $78.78 M |
| 09/10/2024 | $1.77 | $1.90 (7.34%) | $1.92 | $1.77 | 29,507 | $80.91 M |
| 09/09/2024 | $1.84 | $1.78 (-3.26%) | $1.88 | $1.76 | 15,381 | $75.80 M |
| 09/06/2024 | $1.93 | $1.90 (-1.55%) | $2.05 | $1.85 | 47,500 | $80.91 M |
| 09/05/2024 | $1.82 | $1.93 (6.04%) | $1.94 | $1.82 | 18,200 | $82.19 M |
| 09/04/2024 | $1.77 | $1.89 (6.78%) | $1.98 | $1.77 | 108,525 | $80.49 M |
| 09/03/2024 | $1.79 | $1.79 (0%) | $1.83 | $1.78 | 13,250 | $76.23 M |
| 08/30/2024 | $1.79 | $1.82 (1.68%) | $1.84 | $1.77 | 20,012 | $77.51 M |
| 08/29/2024 | $1.80 | $1.81 (0.56%) | $1.88 | $1.80 | 12,841 | $77.08 M |
| 08/28/2024 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.77 | 7,768 | $76.65 M |
| 08/27/2024 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.74 | 20,922 | $76.65 M |
| 08/26/2024 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.82 | 8,819 | $78.78 M |
| 08/23/2024 | $1.89 | $1.87 (-1.06%) | $1.89 | $1.81 | 22,429 | $79.64 M |
| 08/22/2024 | $1.85 | $1.88 (1.62%) | $1.89 | $1.80 | 31,947 | $80.06 M |
| 08/21/2024 | $1.85 | $1.87 (1.08%) | $1.88 | $1.79 | 22,128 | $79.64 M |
| 08/20/2024 | $1.83 | $1.83 (0%) | $1.86 | $1.81 | 8,100 | $77.93 M |
| 08/19/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.80 | 48,300 | $78.78 M |
| 08/16/2024 | $1.85 | $1.86 (0.54%) | $1.88 | $1.85 | 9,927 | $79.21 M |
| 08/15/2024 | $1.73 | $1.86 (7.51%) | $1.87 | $1.73 | 43,915 | $79.21 M |
| 08/14/2024 | $1.69 | $1.73 (2.37%) | $1.86 | $1.69 | 100,036 | $73.67 M |
| 08/13/2024 | $1.68 | $1.71 (1.79%) | $1.73 | $1.67 | 61,200 | $72.82 M |
| 08/12/2024 | $1.64 | $1.68 (2.44%) | $1.78 | $1.64 | 103,238 | $71.54 M |
| 08/09/2024 | $1.76 | $1.63 (-7.39%) | $1.84 | $1.62 | 102,100 | $69.41 M |
| 08/08/2024 | $1.68 | $1.77 (5.36%) | $1.79 | $1.65 | 44,900 | $75.37 M |