La bourse ferme dans 1 h 32 min

VYNE Therapeutics Inc. (VYNE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5100-0,0300 (-1,18 %)
À partir de 09:52AM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20242,59552,64002,51002,51002,510012 129
31 mai 20242,59602,66002,51002,54002,540033 800
30 mai 20242,56002,59002,50002,55002,550047 500
29 mai 20242,57002,57502,42302,53002,530067 300
28 mai 20242,51002,62102,50002,59002,590017 100
24 mai 20242,65002,65002,51002,58002,580022 700
23 mai 20242,72002,75002,58002,63002,630027 100
22 mai 20242,67002,74002,65002,66002,660019 700
21 mai 20242,72202,73002,65002,70002,700014 800
20 mai 20242,80002,85002,73002,73002,730010 000
17 mai 20242,70002,84002,70002,77002,770033 300
16 mai 20242,84402,84402,67002,70002,700017 800
15 mai 20242,92303,00002,74802,76002,760031 700
14 mai 20242,86002,97002,83002,89002,890034 000
13 mai 20242,67002,85402,67002,83002,8300109 800
10 mai 20242,67002,77002,65002,67002,670023 100
09 mai 20242,77002,77002,56002,65002,650043 000
08 mai 20242,86002,92002,66002,72002,720030 700
07 mai 20242,74003,10002,71002,89002,8900120 100
06 mai 20242,64002,75002,58002,71002,710035 700
03 mai 20242,54002,76802,53002,62002,620034 700
02 mai 20242,53002,53002,40002,50002,500029 200
01 mai 20242,50002,57002,50002,53002,530083 600
30 avr. 20242,61002,61002,40002,52002,520039 400
29 avr. 20242,54002,63002,53002,63002,630019 300
26 avr. 20242,53002,57502,42002,50002,500015 900
25 avr. 20242,52002,80002,41002,47002,470077 500
24 avr. 20242,40002,73102,29502,57002,5700384 800
23 avr. 20242,31002,36002,24002,32002,320030 300
22 avr. 20242,24002,43002,24002,35002,350027 700
19 avr. 20242,26002,34002,25002,25002,250019 000
18 avr. 20242,39002,39002,25002,30002,300011 100
17 avr. 20242,33302,50002,33302,40002,400031 300
16 avr. 20242,50002,50002,38002,42002,420033 000
15 avr. 20242,85002,85002,43002,57002,570058 500
12 avr. 20242,93002,93002,68802,77002,770028 600
11 avr. 20242,67003,02002,56003,00003,0000104 600
10 avr. 20242,70002,84002,55002,68002,680060 800
09 avr. 20242,75502,80002,69002,76002,760028 400
08 avr. 20242,78002,81602,65002,74002,740071 400
05 avr. 20242,86002,97002,76002,83002,830075 900
04 avr. 20243,06003,11002,81002,84002,8400430 400
03 avr. 20243,00003,10002,99003,10003,100053 600
02 avr. 20243,14003,14002,91403,02003,0200128 700
01 avr. 20243,13003,17003,01003,08003,0800195 700
28 mars 20242,98003,09002,86003,07003,0700308 500
27 mars 20242,85003,08002,80002,96002,9600288 400
26 mars 20242,58002,85002,38002,83002,8300128 300
25 mars 20242,46003,16002,20002,47002,47001 167 600
22 mars 20242,33002,42002,19902,42002,420069 000
21 mars 20242,18002,33002,15002,33002,330068 900
20 mars 20242,10002,18002,05402,18002,180016 300
19 mars 20241,92002,18401,90002,09002,090042 800
18 mars 20242,01002,02501,92001,92001,920074 200
15 mars 20242,09002,09002,00002,01002,010039 200
14 mars 20242,09002,14702,02002,06002,060069 600
13 mars 20242,16002,16002,02002,06002,060052 800
12 mars 20242,14002,14001,97002,10002,100081 200
11 mars 20242,23002,23002,07002,14002,140049 300
08 mars 20242,33002,33002,18002,24502,245066 200
07 mars 20242,36002,39302,25002,32002,3200121 700
06 mars 20242,27002,38502,21002,35002,3500107 200
05 mars 20242,23002,28002,16002,25002,250059 400
04 mars 20242,10002,31002,10002,28002,280073 300
01 mars 20242,22002,25002,11002,22002,220091 000
29 févr. 20242,33002,36602,16002,23002,230089 700
28 févr. 20242,39002,40002,26002,33002,330070 900
27 févr. 20242,34002,38002,29502,37002,3700143 000
26 févr. 20242,30002,40002,27002,35002,3500106 800
23 févr. 20242,28002,32402,14002,26002,260081 400
22 févr. 20242,17002,21002,10002,17002,170038 300
21 févr. 20242,22002,22002,11002,17002,170036 200
20 févr. 20242,27002,33002,16002,23002,230076 400
16 févr. 20242,15002,28002,15002,27002,270050 100
15 févr. 20242,06002,25002,02002,16002,160074 800
14 févr. 20242,03002,07001,98002,07002,070027 800
13 févr. 20242,03002,07001,93002,01002,010055 300
12 févr. 20242,10002,14002,06002,07002,070044 800
09 févr. 20242,10002,16202,09002,14002,140051 000
08 févr. 20242,18002,18002,06002,14002,140052 300
07 févr. 20242,13002,15002,02002,15002,150037 800
06 févr. 20242,14002,20002,05002,11002,110055 900
05 févr. 20241,94002,28001,86002,10002,1000315 900
02 févr. 20241,78001,90001,77001,90001,9000146 100
01 févr. 20241,71001,83001,71001,82001,820070 000
31 janv. 20241,78001,80001,67001,71001,710087 000
30 janv. 20241,80001,80001,73501,79001,790046 200
29 janv. 20241,85001,85001,72001,80001,800087 000
26 janv. 20241,74001,83001,74001,81001,8100156 100
25 janv. 20241,81001,84001,68001,78001,780066 000
24 janv. 20241,94001,94001,78001,81001,810064 700
23 janv. 20241,93001,93001,86001,91001,910032 900
22 janv. 20241,80001,96001,79001,91001,910048 400
19 janv. 20241,92001,92001,71001,78001,780054 500
18 janv. 20241,98001,98001,81001,87001,870076 700
17 janv. 20242,01002,06001,85401,99001,990070 200
16 janv. 20242,06002,10301,99002,03002,030066 400
12 janv. 20242,14002,18602,02002,06002,060047 100
11 janv. 20242,24002,28302,02002,12002,120073 600
10 janv. 20242,27002,38002,19502,24002,2400282 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...