-
5 DAY PERFORMANCE
+1.06% -
1 MONTH PERFORMANCE
-1.55% -
3 MONTH PERFORMANCE
+3.26% -
6 MONTH PERFORMANCE
-32.86% -
YEAR-TO-DATE PERFORMANCE
-18.45% -
1 YEAR PERFORMANCE
-46.48%
VYNE Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.68 | 26,846 | $72.39 M |
| 08/06/2024 | $1.77 | $1.77 (0%) | $1.89 | $1.72 | 51,131 | $75.37 M |
| 08/05/2024 | $1.70 | $1.77 (4.12%) | $1.77 | $1.65 | 46,400 | $75.37 M |
| 08/02/2024 | $1.80 | $1.80 (0%) | $1.81 | $1.72 | 51,223 | $76.65 M |
| 08/01/2024 | $1.85 | $1.82 (-1.62%) | $1.91 | $1.81 | 22,242 | $77.50 M |
| 07/31/2024 | $1.90 | $1.90 (0%) | $1.98 | $1.87 | 50,500 | $80.90 M |
| 07/30/2024 | $1.90 | $1.90 (0%) | $1.95 | $1.84 | 42,627 | $80.90 M |
| 07/29/2024 | $2.08 | $1.89 (-9.13%) | $2.08 | $1.89 | 70,800 | $80.48 M |
| 07/26/2024 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.01 | 13,237 | $88.99 M |
| 07/25/2024 | $1.97 | $2.10 (6.6%) | $2.13 | $1.96 | 15,931 | $89.42 M |
| 07/24/2024 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.98 | 13,706 | $85.16 M |
| 07/23/2024 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.01 | 47,235 | $88.99 M |
| 07/22/2024 | $2.11 | $2.10 (-0.47%) | $2.13 | $2.00 | 12,702 | $89.42 M |
| 07/19/2024 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.05 | 41,379 | $90.70 M |
| 07/18/2024 | $2.24 | $2.15 (-4.02%) | $2.25 | $2.13 | 18,650 | $91.55 M |
| 07/17/2024 | $2.26 | $2.25 (-0.44%) | $2.26 | $2.17 | 48,668 | $95.81 M |
| 07/16/2024 | $2.27 | $2.23 (-1.76%) | $2.34 | $2.19 | 139,734 | $94.96 M |
| 07/15/2024 | $2.14 | $2.25 (5.14%) | $2.30 | $2.12 | 143,666 | $95.81 M |
| 07/12/2024 | $2.08 | $2.14 (2.88%) | $2.14 | $2.06 | 54,885 | $91.12 M |
| 07/11/2024 | $1.93 | $2.07 (7.25%) | $2.10 | $1.90 | 83,816 | $88.14 M |
| 07/10/2024 | $1.90 | $1.93 (1.58%) | $2.10 | $1.90 | 37,141 | $82.18 M |
| 07/09/2024 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.88 | 10,608 | $83.46 M |
| 07/08/2024 | $1.90 | $1.96 (3.16%) | $1.96 | $1.86 | 26,737 | $83.46 M |
| 07/05/2024 | $1.76 | $1.84 (4.55%) | $1.85 | $1.75 | 16,813 | $78.35 M |