VYNE Therapeutics Inc. (VYNE) Charts

$1.32

south_east
-$0.01 (-0.75%)
Day's range
$1.29
Day's range
$1.32

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