Skip to main content
VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
0.370
-0.004 (-1.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.366
-0.004 (-1.19%)
After-hours: Dec 5, 2025, 7:38 PM EST

VYNE Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.390.370.370.37-1.12%375,816
Dec 4, 20250.380.380.370.370.37-0.13%395,339
Dec 3, 20250.360.380.360.370.374.75%384,620
Dec 2, 20250.370.370.350.360.36-2.11%590,020
Dec 1, 20250.380.380.350.370.37-5.19%740,076
Nov 28, 20250.380.400.380.390.392.50%371,540
Nov 26, 20250.380.400.360.380.38-1.88%1,041,129
Nov 25, 20250.350.390.350.380.384.99%781,863
Nov 24, 20250.340.370.340.370.373.69%679,731
Nov 21, 20250.340.370.340.350.351.03%252,494
Nov 20, 20250.360.370.340.350.35-3.30%1,236,003
Nov 19, 20250.370.390.360.360.36-5.38%617,626
Nov 18, 20250.360.380.350.380.382.53%1,431,342
Nov 17, 20250.370.400.360.370.37-0.80%2,417,210
Nov 14, 20250.350.390.350.370.371.38%1,559,942
Nov 13, 20250.350.380.350.370.374.83%1,650,693
Nov 12, 20250.350.360.350.350.35-1.65%741,434
Nov 11, 20250.350.360.350.360.36-1.32%913,586
Nov 10, 20250.350.370.350.360.363.04%1,105,204
Nov 7, 20250.360.380.340.350.35-0.31%3,217,549
Nov 6, 20250.350.370.330.350.354.59%3,422,079
Nov 5, 20250.320.350.320.340.343.14%512,857
Nov 4, 20250.330.350.330.330.33-5.37%1,138,702
Nov 3, 20250.360.370.340.350.35-2.67%1,064,449
Oct 31, 20250.360.370.350.360.36-2.92%1,165,246
Oct 30, 20250.340.390.340.370.375.71%5,219,053
Oct 29, 20250.350.360.330.350.35-1.62%3,066,222
Oct 28, 20250.360.370.350.350.35-2.41%987,164
Oct 27, 20250.370.380.360.360.36-3.29%890,337
Oct 24, 20250.370.380.370.370.370.92%856,265
Oct 23, 20250.340.370.340.370.375.78%1,448,473
Oct 22, 20250.360.370.340.350.35-3.53%2,241,297
Oct 21, 20250.380.380.350.360.36-3.59%1,314,111
Oct 20, 20250.370.390.370.380.38-0.58%1,088,216
Oct 17, 20250.350.380.350.380.384.79%1,267,656
Oct 16, 20250.380.400.360.360.36-4.68%1,694,703
Oct 15, 20250.390.410.380.380.38-2.92%1,990,048
Oct 14, 20250.360.390.340.390.395.86%2,912,926
Oct 13, 20250.360.390.360.370.37-0.43%2,630,710
Oct 10, 20250.410.410.350.370.37-10.39%3,158,619
Oct 9, 20250.420.430.400.410.41-3.98%2,581,090
Oct 8, 20250.440.460.400.430.435.91%9,567,408
Oct 7, 20250.370.420.360.410.4112.68%7,998,377
Oct 6, 20250.380.380.350.360.36-3.22%3,272,952
Oct 3, 20250.320.380.320.370.3715.23%12,263,810
Oct 2, 20250.340.340.320.320.32-4.69%1,204,985
Oct 1, 20250.330.340.330.340.341.19%1,750,140
Sep 30, 20250.320.350.320.340.341.82%1,802,360
Sep 29, 20250.340.340.330.330.33-0.84%933,447
Sep 26, 20250.330.340.320.330.335.00%1,464,320
Sep 25, 20250.320.330.320.320.32-2.11%996,639
Sep 24, 20250.330.330.320.320.32-3.44%1,338,764
Sep 23, 20250.320.340.300.330.334.47%3,739,302
Sep 22, 20250.310.320.300.320.325.19%1,728,079
Sep 19, 20250.320.320.300.300.30-1.87%2,722,165
Sep 18, 20250.310.310.290.310.311.94%2,059,380
Sep 17, 20250.300.310.290.300.30-0.62%1,414,583
Sep 16, 20250.310.320.300.310.31-0.07%2,264,907
Sep 15, 20250.310.320.300.310.31-1.38%1,747,831
Sep 12, 20250.320.320.300.310.31-1.65%1,213,834
Sep 11, 20250.290.330.290.320.322.83%2,213,421
Sep 10, 20250.280.310.280.310.316.97%1,324,370
Sep 9, 20250.290.300.280.290.29-1.58%1,556,898
Sep 8, 20250.300.310.290.290.29-2.54%1,581,280
Sep 5, 20250.310.310.290.300.30-3.64%2,094,191
Sep 4, 20250.320.320.310.310.31-2.20%1,792,817
Sep 3, 20250.320.330.310.320.32-1.55%1,271,044
Sep 2, 20250.320.330.310.320.320.62%2,577,454
Aug 29, 20250.330.330.320.320.32-2.73%682,036
Aug 28, 20250.320.340.320.330.331.01%1,066,485
Aug 27, 20250.320.340.310.330.332.74%2,207,272
Aug 26, 20250.320.330.310.320.32-2.37%3,747,664
Aug 25, 20250.340.340.320.330.33-2.63%1,112,878
Aug 22, 20250.320.340.320.330.333.47%1,482,939
Aug 21, 20250.320.340.320.320.32-1.31%1,347,551
Aug 20, 20250.340.340.320.330.33-1.77%1,726,233
Aug 19, 20250.340.350.330.330.33-3.20%1,888,851
Aug 18, 20250.360.360.340.340.34-1.94%2,098,677
Aug 15, 20250.340.400.330.350.350.26%3,616,800
Aug 14, 20250.350.350.330.350.350.69%1,453,328
Aug 13, 20250.330.360.330.350.35-946,978
Aug 12, 20250.340.350.330.350.351.94%1,434,003
Aug 11, 20250.360.360.330.340.34-4.48%2,029,335
Aug 8, 20250.370.370.350.360.36-5.36%2,715,077
Aug 7, 20250.370.400.350.380.383.32%4,672,625
Aug 6, 20250.360.380.350.370.371.36%2,947,872
Aug 5, 20250.380.390.360.360.36-1.40%4,831,505
Aug 4, 20250.370.380.340.370.373.49%4,093,887
Aug 1, 20250.340.370.340.350.35-3.47%2,957,691
Jul 31, 20250.400.410.340.370.37-8.16%6,452,892
Jul 30, 20250.380.440.360.400.40-72.35%38,450,972
Jul 29, 20251.471.491.391.441.44-0.69%291,955
Jul 28, 20251.501.601.411.451.45-0.68%643,903
Jul 25, 20251.361.461.301.461.468.96%412,316
Jul 24, 20251.461.461.321.341.34-7.59%464,756
Jul 23, 20251.141.491.141.451.4529.46%1,973,684
Jul 22, 20251.221.231.121.121.12-7.44%541,468
Jul 21, 20251.151.271.101.211.214.31%1,082,056
Jul 18, 20251.211.251.131.161.16-3.33%754,898
Jul 17, 20251.291.381.181.201.20-4.76%492,038