VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
1.250
-0.050 (-3.85%)
At close: May 12, 2025, 4:00 PM
1.280
+0.030 (2.40%)
After-hours: May 12, 2025, 6:19 PM EDT
VYNE Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.30 | 1.30 | 1.18 | 1.25 | 1.25 | -3.85% | 276,581 |
| May 9, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | - | 81,840 |
| May 8, 2025 | 1.41 | 1.41 | 1.28 | 1.30 | 1.30 | -5.11% | 219,304 |
| May 7, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 263,316 |
| May 6, 2025 | 1.40 | 1.43 | 1.32 | 1.35 | 1.35 | -5.59% | 116,372 |
| May 5, 2025 | 1.38 | 1.44 | 1.32 | 1.43 | 1.43 | 4.38% | 138,725 |
| May 2, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 134,543 |
| May 1, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 96,841 |
| Apr 30, 2025 | 1.40 | 1.40 | 1.27 | 1.33 | 1.33 | -5.67% | 395,619 |
| Apr 29, 2025 | 1.42 | 1.50 | 1.37 | 1.41 | 1.41 | -2.08% | 162,074 |
| Apr 28, 2025 | 1.45 | 1.54 | 1.36 | 1.44 | 1.44 | 0.70% | 212,740 |
| Apr 25, 2025 | 1.46 | 1.50 | 1.28 | 1.43 | 1.43 | -23.94% | 1,668,866 |
| Apr 24, 2025 | 1.99 | 1.99 | 1.83 | 1.88 | 1.88 | 2.17% | 121,833 |
| Apr 23, 2025 | 1.90 | 1.98 | 1.83 | 1.84 | 1.84 | -1.08% | 60,243 |
| Apr 22, 2025 | 1.82 | 1.89 | 1.77 | 1.86 | 1.86 | 3.91% | 132,974 |
| Apr 21, 2025 | 1.84 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 59,371 |
| Apr 17, 2025 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 2.49% | 79,300 |
| Apr 16, 2025 | 1.83 | 1.88 | 1.76 | 1.81 | 1.81 | -0.82% | 115,074 |
| Apr 15, 2025 | 1.78 | 1.93 | 1.78 | 1.82 | 1.82 | 4.00% | 145,952 |
| Apr 14, 2025 | 1.56 | 1.79 | 1.56 | 1.75 | 1.75 | 12.54% | 178,118 |
| Apr 11, 2025 | 1.52 | 1.56 | 1.46 | 1.56 | 1.56 | 5.07% | 66,474 |
| Apr 10, 2025 | 1.64 | 1.67 | 1.46 | 1.48 | 1.48 | -8.64% | 104,144 |
| Apr 9, 2025 | 1.50 | 1.68 | 1.46 | 1.62 | 1.62 | 7.28% | 224,628 |
| Apr 8, 2025 | 1.63 | 1.79 | 1.49 | 1.51 | 1.51 | -1.95% | 118,506 |
| Apr 7, 2025 | 1.54 | 1.61 | 1.44 | 1.54 | 1.54 | -1.28% | 165,963 |
| Apr 4, 2025 | 1.62 | 1.64 | 1.54 | 1.56 | 1.56 | -6.59% | 100,095 |
| Apr 3, 2025 | 1.61 | 1.72 | 1.57 | 1.67 | 1.67 | 1.83% | 102,187 |
| Apr 2, 2025 | 1.54 | 1.69 | 1.54 | 1.64 | 1.64 | 7.19% | 60,573 |
| Apr 1, 2025 | 1.60 | 1.67 | 1.53 | 1.53 | 1.53 | -3.16% | 174,806 |
| Mar 31, 2025 | 1.65 | 1.73 | 1.58 | 1.58 | 1.58 | -7.06% | 231,210 |
| Mar 28, 2025 | 1.81 | 1.83 | 1.62 | 1.70 | 1.70 | -4.49% | 307,680 |
| Mar 27, 2025 | 1.70 | 1.86 | 1.70 | 1.78 | 1.78 | 4.09% | 220,942 |
| Mar 26, 2025 | 1.72 | 1.84 | 1.63 | 1.71 | 1.71 | -1.72% | 808,930 |
| Mar 25, 2025 | 1.73 | 1.95 | 1.68 | 1.74 | 1.74 | -0.57% | 138,808 |
| Mar 24, 2025 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | 1.74% | 289,090 |
| Mar 21, 2025 | 1.63 | 1.85 | 1.63 | 1.72 | 1.72 | 2.38% | 854,949 |
| Mar 20, 2025 | 1.77 | 1.80 | 1.64 | 1.68 | 1.68 | -5.08% | 147,586 |
| Mar 19, 2025 | 1.77 | 1.81 | 1.74 | 1.77 | 1.77 | 0.57% | 82,592 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.74 | 1.76 | 1.76 | -5.88% | 68,162 |
| Mar 17, 2025 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 1.08% | 43,418 |
| Mar 14, 2025 | 1.87 | 1.98 | 1.84 | 1.85 | 1.85 | -2.63% | 83,400 |
| Mar 13, 2025 | 1.90 | 1.97 | 1.77 | 1.90 | 1.90 | 2.70% | 68,262 |
| Mar 12, 2025 | 1.99 | 1.99 | 1.84 | 1.85 | 1.85 | -1.60% | 189,822 |
| Mar 11, 2025 | 2.01 | 2.05 | 1.84 | 1.88 | 1.88 | -5.05% | 93,847 |
| Mar 10, 2025 | 2.20 | 2.24 | 1.98 | 1.98 | 1.98 | -9.59% | 97,114 |
| Mar 7, 2025 | 2.27 | 2.35 | 2.16 | 2.19 | 2.19 | -6.01% | 44,776 |
| Mar 6, 2025 | 2.36 | 2.39 | 2.25 | 2.33 | 2.33 | -2.51% | 9,095 |
| Mar 5, 2025 | 2.32 | 2.57 | 2.22 | 2.39 | 2.39 | 3.46% | 38,749 |
| Mar 4, 2025 | 2.36 | 2.50 | 2.31 | 2.31 | 2.31 | -1.70% | 37,085 |
| Mar 3, 2025 | 2.52 | 2.60 | 2.23 | 2.35 | 2.35 | -6.75% | 116,107 |