5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-43.83%
6 MONTH PERFORMANCE
-50.19%
YEAR-TO-DATE PERFORMANCE
-60.60%
1 YEAR PERFORMANCE
-47.83%
VYNE Therapeutics Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.28 | 37,001 | |
04/30/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.27 | 395,384 | $56.64 M |
04/29/2025 | $1.42 | $1.41 (-0.7%) | $1.50 | $1.37 | 162,100 | $60.05 M |
04/28/2025 | $1.45 | $1.44 (-0.69%) | $1.54 | $1.36 | 212,740 | $61.33 M |
04/25/2025 | $1.46 | $1.43 (-2.05%) | $1.50 | $1.28 | 1.67 M | $60.90 M |
04/24/2025 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.83 | 121,833 | $80.07 M |
04/23/2025 | $1.90 | $1.84 (-3.16%) | $1.98 | $1.83 | 60,243 | $78.36 M |
04/22/2025 | $1.82 | $1.86 (2.2%) | $1.89 | $1.77 | 133,000 | $79.21 M |
04/21/2025 | $1.84 | $1.79 (-2.72%) | $1.88 | $1.75 | 59,400 | $76.23 M |
04/17/2025 | $1.80 | $1.85 (2.78%) | $1.89 | $1.80 | 79,300 | $78.79 M |
04/16/2025 | $1.83 | $1.81 (-1.09%) | $1.88 | $1.76 | 115,100 | $77.08 M |
04/15/2025 | $1.78 | $1.82 (2.25%) | $1.93 | $1.78 | 146,000 | $77.51 M |
04/14/2025 | $1.56 | $1.75 (12.18%) | $1.79 | $1.56 | 178,118 | $74.53 M |
04/11/2025 | $1.52 | $1.56 (2.63%) | $1.56 | $1.46 | 66,500 | $66.44 M |
04/10/2025 | $1.64 | $1.48 (-9.76%) | $1.67 | $1.46 | 104,144 | $63.03 M |
04/09/2025 | $1.50 | $1.62 (8%) | $1.68 | $1.46 | 224,628 | $68.99 M |
04/08/2025 | $1.63 | $1.51 (-7.36%) | $1.79 | $1.49 | 118,506 | $64.31 M |
04/07/2025 | $1.54 | $1.54 (0%) | $1.61 | $1.44 | 166,000 | $65.59 M |
04/04/2025 | $1.62 | $1.56 (-3.7%) | $1.64 | $1.54 | 100,100 | $66.44 M |
04/03/2025 | $1.61 | $1.67 (3.73%) | $1.72 | $1.57 | 102,200 | $71.12 M |
04/02/2025 | $1.54 | $1.64 (6.49%) | $1.69 | $1.54 | 60,600 | $69.84 M |
04/01/2025 | $1.60 | $1.53 (-4.38%) | $1.67 | $1.53 | 174,806 | $65.16 M |
03/31/2025 | $1.65 | $1.58 (-4.24%) | $1.73 | $1.58 | 231,210 | $67.29 M |
03/28/2025 | $1.81 | $1.70 (-6.08%) | $1.83 | $1.62 | 307,700 | $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 |