5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-27.66%
3 MONTH PERFORMANCE
-49.25%
6 MONTH PERFORMANCE
-17.87%
YEAR-TO-DATE PERFORMANCE
-49.25%
1 YEAR PERFORMANCE
-44.63%
VYNE Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.81 | $1.70 (-6.08%) | $1.83 | $1.62 | 307,517 | $72.40 M |
| 03/27/2025 | $1.70 | $1.78 (4.71%) | $1.85 | $1.70 | 220,942 | $75.81 M |
| 03/26/2025 | $1.72 | $1.71 (-0.58%) | $1.84 | $1.63 | 808,930 | $72.83 M |
| 03/25/2025 | $1.73 | $1.74 (0.58%) | $1.95 | $1.68 | 138,808 | $74.10 M |
| 03/24/2025 | $1.75 | $1.75 (0%) | $1.80 | $1.72 | 289,090 | $74.53 M |
| 03/21/2025 | $1.63 | $1.72 (5.52%) | $1.85 | $1.63 | 854,949 | $73.25 M |
| 03/20/2025 | $1.77 | $1.68 (-5.08%) | $1.80 | $1.64 | 147,586 | $71.55 M |
| 03/19/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.74 | 82,600 | $75.38 M |
| 03/18/2025 | $1.90 | $1.76 (-7.37%) | $1.90 | $1.74 | 68,200 | $74.95 M |
| 03/17/2025 | $1.82 | $1.87 (2.75%) | $1.89 | $1.82 | 43,418 | $79.64 M |
| 03/14/2025 | $1.87 | $1.85 (-1.07%) | $1.98 | $1.84 | 83,400 | $78.79 M |
| 03/13/2025 | $1.90 | $1.90 (0%) | $1.97 | $1.77 | 68,300 | $80.92 M |
| 03/12/2025 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.84 | 189,822 | $78.79 M |
| 03/11/2025 | $2.01 | $1.88 (-6.47%) | $2.05 | $1.84 | 93,847 | $80.07 M |
| 03/10/2025 | $2.20 | $1.98 (-10%) | $2.24 | $1.98 | 97,125 | $84.32 M |
| 03/07/2025 | $2.27 | $2.19 (-3.52%) | $2.35 | $2.16 | 44,800 | $93.27 M |
| 03/06/2025 | $2.36 | $2.33 (-1.27%) | $2.39 | $2.25 | 9,100 | $99.23 M |
| 03/05/2025 | $2.32 | $2.39 (3.02%) | $2.57 | $2.22 | 38,749 | $101.79 M |
| 03/04/2025 | $2.36 | $2.31 (-2.12%) | $2.50 | $2.31 | 37,100 | $98.38 M |
| 03/03/2025 | $2.52 | $2.35 (-6.75%) | $2.60 | $2.23 | 116,107 | $100.08 M |
| 02/28/2025 | $2.25 | $2.52 (12%) | $2.56 | $2.25 | 33,600 | $107.32 M |
| 02/27/2025 | $2.50 | $2.50 (0%) | $2.57 | $2.46 | 27,328 | $106.47 M |
| 02/26/2025 | $2.60 | $2.55 (-1.92%) | $2.75 | $2.47 | 64,900 | $108.60 M |
| 02/25/2025 | $2.83 | $2.65 (-6.36%) | $2.83 | $2.59 | 49,514 | $112.86 M |
| 02/24/2025 | $2.76 | $2.80 (1.45%) | $2.86 | $2.67 | 68,450 | $119.24 M |
| 02/21/2025 | $2.75 | $2.74 (-0.36%) | $2.94 | $2.62 | 67,716 | $116.69 M |
| 02/20/2025 | $2.57 | $2.70 (5.06%) | $2.77 | $2.50 | 151,773 | $114.98 M |
| 02/19/2025 | $2.55 | $2.52 (-1.18%) | $2.62 | $2.44 | 29,000 | $107.32 M |
| 02/18/2025 | $2.46 | $2.50 (1.63%) | $2.56 | $2.39 | 50,200 | $106.47 M |
| 02/14/2025 | $2.48 | $2.47 (-0.4%) | $2.65 | $2.45 | 110,301 | $105.19 M |
| 02/13/2025 | $2.54 | $2.49 (-1.97%) | $2.54 | $2.36 | 83,200 | $106.04 M |
| 02/12/2025 | $2.41 | $2.51 (4.15%) | $2.56 | $2.35 | 42,300 | $106.89 M |
| 02/11/2025 | $2.40 | $2.47 (2.92%) | $2.50 | $2.26 | 68,500 | $105.19 M |
| 02/10/2025 | $2.33 | $2.43 (4.29%) | $2.45 | $2.26 | 97,204 | $103.49 M |
| 02/07/2025 | $2.43 | $2.41 (-0.82%) | $2.49 | $2.34 | 64,940 | $102.63 M |
| 02/06/2025 | $2.42 | $2.42 (0%) | $2.51 | $2.36 | 96,800 | $103.06 M |
| 02/05/2025 | $2.36 | $2.41 (2.12%) | $2.55 | $2.35 | 102,500 | $102.63 M |
| 02/04/2025 | $2.31 | $2.36 (2.16%) | $2.53 | $2.31 | 76,200 | $100.51 M |
| 02/03/2025 | $2.31 | $2.32 (0.43%) | $2.40 | $2.25 | 69,427 | $98.80 M |
| 01/31/2025 | $2.40 | $2.35 (-2.08%) | $2.52 | $2.35 | 105,508 | $100.08 M |
| 01/30/2025 | $2.45 | $2.36 (-3.67%) | $2.57 | $2.34 | 82,108 | $100.51 M |
| 01/29/2025 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.40 | 241,026 | $106.47 M |
| 01/28/2025 | $2.76 | $2.70 (-2.17%) | $2.87 | $2.67 | 63,500 | $114.98 M |
| 01/27/2025 | $2.73 | $2.75 (0.73%) | $2.90 | $2.70 | 81,804 | $117.11 M |
| 01/24/2025 | $2.65 | $2.76 (4.15%) | $3.00 | $2.65 | 37,665 | $117.54 M |
| 01/23/2025 | $2.73 | $2.67 (-2.2%) | $2.94 | $2.66 | 56,262 | $113.71 M |
| 01/22/2025 | $2.82 | $2.72 (-3.55%) | $2.94 | $2.72 | 56,023 | $115.84 M |
| 01/21/2025 | $2.72 | $2.77 (1.84%) | $3.08 | $2.65 | 184,144 | $117.97 M |
| 01/17/2025 | $2.82 | $2.70 (-4.26%) | $2.89 | $2.69 | 108,919 | $114.98 M |
| 01/16/2025 | $2.74 | $2.58 (-5.84%) | $2.88 | $2.57 | 53,934 | $109.87 M |
| 01/15/2025 | $2.82 | $2.76 (-2.13%) | $2.98 | $2.66 | 100,335 | $117.54 M |
| 01/14/2025 | $3.06 | $2.75 (-10.13%) | $3.10 | $2.68 | 102,827 | $117.11 M |
| 01/13/2025 | $3.40 | $3.02 (-11.18%) | $3.40 | $2.85 | 282,285 | $128.61 M |
| 01/10/2025 | $4.02 | $3.43 (-14.68%) | $4.02 | $3.41 | 103,900 | $146.07 M |
| 01/08/2025 | $4.30 | $3.92 (-8.84%) | $4.30 | $3.70 | 279,048 | $166.94 M |
| 01/07/2025 | $3.94 | $4.28 (8.63%) | $4.29 | $3.75 | 281,100 | $182.27 M |
| 01/06/2025 | $3.50 | $4.00 (14.29%) | $4.00 | $3.50 | 284,816 | $170.35 M |
| 01/03/2025 | $3.31 | $3.46 (4.53%) | $3.61 | $3.30 | 92,105 | $147.35 M |
| 01/02/2025 | $3.37 | $3.33 (-1.19%) | $3.48 | $3.25 | 100,400 | $141.81 M |
| 12/31/2024 | $3.16 | $3.35 (6.01%) | $3.35 | $3.09 | 79,501 | $142.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
