ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vyne Therapeutics Inc (NQ: VYNE )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 1.970 2.130 1.960 2.100 15,931 +0.10(+5.00%)
Jul 24, 2024 2.100 2.100 1.980 2.000 13,706 -0.09(-4.31%)
Jul 23, 2024 2.100 2.100 2.010 2.090 47,235 -0.01(-0.48%)
Jul 22, 2024 2.110 2.132 2.000 2.100 12,702 -0.03(-1.41%)
Jul 19, 2024 2.150 2.200 2.045 2.130 41,379 -0.02(-0.93%)
Jul 18, 2024 2.240 2.250 2.130 2.150 18,650 -0.10(-4.44%)
Jul 17, 2024 2.260 2.260 2.170 2.250 48,668 +0.02(+0.90%)
Jul 16, 2024 2.270 2.340 2.190 2.230 139,734 -0.02(-0.89%)
Jul 15, 2024 2.140 2.300 2.120 2.250 143,663 +0.11(+5.14%)
Jul 12, 2024 2.080 2.140 2.060 2.140 54,885 +0.07(+3.38%)
Jul 11, 2024 1.930 2.100 1.900 2.070 83,816 +0.14(+7.25%)
Jul 10, 2024 1.900 2.098 1.900 1.930 37,141 -0.03(-1.53%)
Jul 09, 2024 1.970 1.970 1.881 1.960 10,608 +0.00(+0.00%)
Jul 08, 2024 1.900 1.960 1.860 1.960 26,737 +0.12(+6.52%)
Jul 05, 2024 1.756 1.850 1.751 1.840 16,813 +0.01(+0.55%)
Jul 03, 2024 1.840 1.909 1.750 1.830 21,767 +0.02(+1.10%)
Jul 02, 2024 1.860 1.930 1.810 1.810 28,518 -0.11(-5.73%)
Jul 01, 2024 1.950 1.950 1.900 1.920 8,162 -0.05(-2.54%)
Jun 28, 2024 1.900 1.980 1.750 1.970 73,092 +0.00(+0.00%)
Jun 27, 2024 1.620 1.980 1.570 1.970 101,101 +0.37(+23.12%)
Jun 26, 2024 1.710 1.755 1.590 1.600 64,214 -0.13(-7.51%)
Jun 25, 2024 1.840 1.930 1.720 1.730 55,390 +0.00(+0.00%)
Jun 24, 2024 1.830 1.950 1.720 1.730 116,796 -0.09(-4.95%)
Jun 21, 2024 1.750 1.900 1.740 1.820 116,267 +0.08(+4.60%)
Jun 20, 2024 2.210 2.260 1.711 1.740 472,804 -0.47(-21.27%)
Jun 18, 2024 2.382 2.382 2.210 2.210 17,922 -0.15(-6.36%)
Jun 17, 2024 2.330 2.420 2.150 2.360 68,139 +0.06(+2.61%)
Jun 14, 2024 2.190 2.310 2.050 2.300 23,218 +0.10(+4.55%)
Jun 13, 2024 2.215 2.308 2.000 2.200 96,980 +0.05(+2.33%)
Jun 12, 2024 2.290 2.360 2.110 2.150 94,654 -0.14(-6.11%)
Jun 11, 2024 2.316 2.349 2.200 2.290 28,660 +0.01(+0.44%)
Jun 10, 2024 2.250 2.365 2.139 2.280 40,567 +0.03(+1.33%)
Jun 07, 2024 2.380 2.410 2.250 2.250 21,445 -0.13(-5.46%)
Jun 06, 2024 2.420 2.440 2.350 2.380 8,027 +0.00(+0.00%)
Jun 05, 2024 2.410 2.410 2.335 2.380 22,795 -0.03(-1.24%)
Jun 04, 2024 2.480 2.480 2.410 2.410 6,082 -0.06(-2.43%)
Jun 03, 2024 2.580 2.640 2.430 2.470 25,529 -0.07(-2.76%)
May 31, 2024 2.595 2.660 2.510 2.540 33,755 -0.01(-0.39%)
May 30, 2024 2.560 2.590 2.500 2.550 47,516 +0.02(+0.79%)
May 29, 2024 2.570 2.575 2.423 2.530 67,284 -0.06(-2.32%)
May 28, 2024 2.510 2.621 2.500 2.590 17,089 +0.01(+0.39%)
May 24, 2024 2.650 2.650 2.510 2.580 22,666 -0.05(-1.90%)
May 23, 2024 2.720 2.750 2.580 2.630 27,069 -0.03(-1.13%)
May 22, 2024 2.670 2.740 2.650 2.660 19,891 -0.04(-1.48%)
May 21, 2024 2.721 2.730 2.650 2.700 14,814 -0.03(-1.10%)
May 20, 2024 2.800 2.850 2.730 2.730 10,081 -0.04(-1.44%)
May 17, 2024 2.700 2.840 2.700 2.770 33,346 +0.07(+2.59%)
May 16, 2024 2.844 2.844 2.670 2.700 17,838 -0.06(-2.17%)
May 15, 2024 2.920 3.000 2.748 2.760 31,661 -0.13(-4.50%)
May 14, 2024 2.860 2.970 2.830 2.890 34,004 +0.06(+2.12%)
May 13, 2024 2.670 2.854 2.670 2.830 109,853 +0.16(+5.99%)
May 10, 2024 2.670 2.770 2.650 2.670 23,067 +0.02(+0.75%)
May 09, 2024 2.770 2.770 2.560 2.650 42,984 -0.07(-2.57%)
May 08, 2024 2.860 2.920 2.660 2.720 30,744 -0.17(-5.88%)
May 07, 2024 2.740 3.100 2.710 2.890 120,121 +0.18(+6.64%)
May 06, 2024 2.640 2.750 2.580 2.710 35,748 +0.09(+3.44%)
May 03, 2024 2.540 2.768 2.530 2.620 34,681 +0.12(+4.80%)
May 02, 2024 2.530 2.530 2.400 2.500 27,242 -0.03(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.