VYNE Therapeutics Inc. - Common Stock (VYNE)

Last Price0.6399

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 29th, 7:18 AM EDT

Historical Prices For VYNE Therapeutics Inc. - Common Stock (VYNE)

Date Range:

2026-01-29 - 2026-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2026	0.64	0.65	0.62	0.64	110,829	0.64
4/27/2026	0.65	0.65	0.64	0.64	26,682	0.64
4/24/2026	0.64	0.65	0.63	0.65	76,867	0.65
4/23/2026	0.65	0.65	0.64	0.64	32,866	0.64
4/22/2026	0.63	0.65	0.63	0.65	45,232	0.65
4/21/2026	0.63	0.65	0.63	0.64	148,532	0.64
4/20/2026	0.61	0.64	0.61	0.63	441,516	0.63
4/17/2026	0.62	0.63	0.61	0.61	184,938	0.61
4/16/2026	0.61	0.63	0.61	0.62	85,280	0.62
4/15/2026	0.62	0.63	0.60	0.62	59,644	0.62
4/14/2026	0.61	0.63	0.61	0.62	92,375	0.62
4/13/2026	0.61	0.62	0.61	0.62	41,976	0.62
4/10/2026	0.61	0.61	0.60	0.61	101,069	0.61
4/09/2026	0.62	0.62	0.60	0.61	38,595	0.61
4/08/2026	0.59	0.63	0.59	0.61	95,603	0.61
4/07/2026	0.60	0.62	0.59	0.59	47,541	0.59
4/06/2026	0.61	0.62	0.60	0.60	170,707	0.60
4/02/2026	0.61	0.61	0.59	0.60	125,713	0.60
4/01/2026	0.60	0.62	0.59	0.61	120,874	0.61
3/31/2026	0.58	0.60	0.58	0.60	148,802	0.60
3/30/2026	0.59	0.59	0.57	0.59	133,504	0.59
3/27/2026	0.62	0.62	0.59	0.59	142,937	0.59
3/26/2026	0.62	0.63	0.60	0.62	252,197	0.62
3/25/2026	0.62	0.63	0.60	0.62	189,936	0.62
3/24/2026	0.61	0.62	0.60	0.60	198,908	0.60
3/23/2026	0.62	0.62	0.61	0.61	88,214	0.61
3/20/2026	0.61	0.63	0.60	0.63	281,244	0.63
3/19/2026	0.59	0.63	0.58	0.62	505,238	0.62
3/18/2026	0.60	0.61	0.58	0.58	152,101	0.58
3/17/2026	0.61	0.61	0.59	0.61	156,392	0.61
3/16/2026	0.60	0.62	0.59	0.61	374,299	0.61
3/13/2026	0.59	0.61	0.58	0.59	244,988	0.59
3/12/2026	0.60	0.60	0.58	0.59	142,585	0.59
3/11/2026	0.60	0.61	0.58	0.60	172,098	0.60
3/10/2026	0.58	0.61	0.58	0.60	114,341	0.60
3/09/2026	0.59	0.60	0.58	0.59	70,113	0.59
3/06/2026	0.58	0.60	0.57	0.60	45,868	0.60
3/05/2026	0.59	0.60	0.58	0.58	54,033	0.58
3/04/2026	0.61	0.61	0.58	0.59	203,226	0.59
3/03/2026	0.60	0.60	0.58	0.59	198,940	0.59
3/02/2026	0.60	0.61	0.60	0.60	646,649	0.60
2/27/2026	0.58	0.60	0.57	0.60	415,327	0.60
2/26/2026	0.56	0.60	0.56	0.59	152,071	0.59
2/25/2026	0.57	0.59	0.57	0.59	45,520	0.59
2/24/2026	0.60	0.60	0.57	0.58	289,723	0.58
2/23/2026	0.60	0.60	0.59	0.60	275,339	0.60
2/20/2026	0.60	0.60	0.59	0.59	299,029	0.59
2/19/2026	0.59	0.60	0.57	0.60	291,035	0.60
2/18/2026	0.59	0.61	0.58	0.60	360,431	0.60
2/17/2026	0.57	0.60	0.56	0.59	1,939,031	0.59
2/13/2026	0.56	0.58	0.55	0.57	304,683	0.57
2/12/2026	0.56	0.56	0.55	0.56	160,360	0.56
2/11/2026	0.56	0.56	0.55	0.56	188,512	0.56
2/10/2026	0.57	0.57	0.55	0.56	262,009	0.56
2/09/2026	0.56	0.56	0.55	0.56	146,295	0.56
2/06/2026	0.56	0.56	0.56	0.56	183,763	0.56
2/05/2026	0.58	0.58	0.56	0.56	395,771	0.56
2/04/2026	0.57	0.59	0.57	0.58	697,366	0.58
2/03/2026	0.57	0.58	0.56	0.57	369,118	0.57
2/02/2026	0.55	0.57	0.55	0.57	353,187	0.57
1/30/2026	0.56	0.57	0.55	0.57	905,197	0.57
1/29/2026	0.57	0.57	0.56	0.57	1,022,955	0.57