VYNE Therapeutics Inc. - Common Stock (VYNE)

Last Price0.5901

Change-0.0099 (-1.65%)

NASDAQ · Last Trade: Dec 18th, 10:59 AM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	0.72	0.75	0.56	0.60	259,711,451	0.60
12/16/2025	0.35	0.40	0.35	0.40	2,484,280	0.40
12/15/2025	0.37	0.38	0.35	0.36	1,565,784	0.36
12/12/2025	0.41	0.41	0.37	0.38	1,239,398	0.38
12/11/2025	0.42	0.42	0.40	0.41	1,009,897	0.41
12/10/2025	0.36	0.41	0.36	0.40	1,938,310	0.40
12/09/2025	0.37	0.39	0.37	0.38	526,232	0.38
12/08/2025	0.38	0.38	0.37	0.37	380,950	0.37
12/05/2025	0.38	0.39	0.37	0.37	379,045	0.37
12/04/2025	0.38	0.38	0.37	0.37	395,339	0.37
12/03/2025	0.36	0.38	0.36	0.37	383,620	0.37
12/02/2025	0.37	0.37	0.35	0.36	576,986	0.36
12/01/2025	0.38	0.38	0.35	0.37	621,975	0.37
11/28/2025	0.38	0.40	0.38	0.39	371,540	0.39
11/26/2025	0.38	0.40	0.36	0.38	1,041,129	0.38
11/25/2025	0.35	0.39	0.35	0.38	781,863	0.38
11/24/2025	0.34	0.37	0.34	0.36	678,831	0.36
11/21/2025	0.34	0.37	0.34	0.35	252,494	0.35
11/20/2025	0.36	0.37	0.34	0.35	1,214,997	0.35
11/19/2025	0.37	0.39	0.36	0.36	617,523	0.36
11/18/2025	0.36	0.38	0.35	0.38	1,431,341	0.38
11/17/2025	0.37	0.40	0.36	0.37	2,413,401	0.37
11/14/2025	0.35	0.39	0.35	0.37	1,559,942	0.37
11/13/2025	0.35	0.38	0.35	0.37	1,602,752	0.37
11/12/2025	0.35	0.36	0.35	0.35	741,203	0.35
11/11/2025	0.35	0.36	0.35	0.36	909,586	0.36
11/10/2025	0.35	0.37	0.35	0.36	1,104,871	0.36
11/07/2025	0.36	0.38	0.34	0.35	3,217,549	0.35
11/06/2025	0.34	0.37	0.33	0.35	3,378,927	0.35
11/05/2025	0.32	0.35	0.32	0.34	497,998	0.34
11/04/2025	0.33	0.35	0.33	0.33	1,134,885	0.33
11/03/2025	0.36	0.37	0.34	0.35	1,061,598	0.35
10/31/2025	0.36	0.37	0.35	0.36	1,165,246	0.36
10/30/2025	0.34	0.39	0.34	0.37	5,193,829	0.37
10/29/2025	0.35	0.36	0.33	0.35	3,066,217	0.35
10/28/2025	0.36	0.37	0.35	0.35	987,164	0.35
10/27/2025	0.37	0.38	0.36	0.36	855,838	0.36
10/24/2025	0.37	0.38	0.36	0.37	856,265	0.37
10/23/2025	0.34	0.37	0.34	0.37	1,357,998	0.37
10/22/2025	0.36	0.37	0.34	0.35	2,231,217	0.35
10/21/2025	0.38	0.38	0.35	0.36	1,312,700	0.36
10/20/2025	0.37	0.39	0.37	0.38	1,087,074	0.38
10/17/2025	0.35	0.38	0.35	0.38	1,267,656	0.38
10/16/2025	0.38	0.40	0.36	0.36	1,688,123	0.36
10/15/2025	0.39	0.41	0.38	0.38	1,979,376	0.38
10/14/2025	0.36	0.39	0.34	0.39	2,901,986	0.39
10/13/2025	0.35	0.39	0.35	0.37	2,540,304	0.37
10/10/2025	0.41	0.41	0.35	0.37	3,158,620	0.37
10/09/2025	0.42	0.43	0.40	0.41	2,568,296	0.41
10/08/2025	0.44	0.46	0.40	0.43	9,536,616	0.43
10/07/2025	0.37	0.41	0.36	0.41	7,871,968	0.41
10/06/2025	0.38	0.38	0.35	0.36	3,226,117	0.36
10/03/2025	0.32	0.38	0.32	0.37	12,263,811	0.37
10/02/2025	0.34	0.34	0.32	0.32	1,203,385	0.32
10/01/2025	0.33	0.34	0.33	0.34	1,747,502	0.34
9/30/2025	0.32	0.34	0.32	0.34	1,799,137	0.34
9/29/2025	0.34	0.34	0.33	0.33	923,915	0.33
9/26/2025	0.33	0.34	0.32	0.33	1,464,320	0.33
9/25/2025	0.32	0.33	0.32	0.32	995,271	0.32
9/24/2025	0.33	0.33	0.32	0.32	1,335,709	0.32
9/23/2025	0.32	0.34	0.30	0.33	3,733,691	0.33
9/22/2025	0.31	0.32	0.29	0.32	1,725,844	0.32
9/19/2025	0.32	0.32	0.30	0.30	2,722,165	0.30
9/18/2025	0.31	0.31	0.29	0.31	1,999,638	0.31