NASDAQ : VYNE
VYNE Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 28.56 USD (At close: Jul 27, 2026) · Market cap 19.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VYNE Therapeutics Inc. (VYNE) closed at 28.56 USD on 2026-07-27. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-27 | 25.5 | 28.56 | 23.37 | 28.56 | 93,251 | +12.22% |
| 2026-07-24 | 24.335 | 27.44 | 23.5 | 25.45 | 59,063 | -2.30% |
| 2026-07-23 | 43.72 | 46.95 | 40.91 | 46.17 | 19,759 | +2.87% |
| 2026-07-22 | 42.76 | 45.495 | 42.5 | 44.88 | 24,212 | +0.55% |
| 2026-07-21 | 39.2 | 44.95 | 38.9 | 44.635 | 108,202 | +10.51% |
| 2026-07-20 | 38.5 | 40.87 | 37.75 | 40.39 | 44,869 | +6.15% |
| 2026-07-17 | 38 | 39 | 37.06 | 38.05 | 20,103 | -0.85% |
| 2026-07-16 | 37.34 | 39.475 | 37.27 | 38.375 | 30,745 | +1.36% |
| 2026-07-15 | 35.8 | 38.745 | 35.8 | 37.86 | 43,890 | +6.50% |
| 2026-07-14 | 32.5 | 36 | 32.5 | 35.55 | 28,805 | +8.07% |
| 2026-07-13 | 31.75 | 34.595 | 31.75 | 32.895 | 59,040 | +3.18% |
| 2026-07-10 | 31.255 | 32.905 | 30.615 | 31.88 | 321,862 | -5.12% |
| 2026-07-09 | 32.33 | 33.945 | 32.328 | 33.6 | 542 | +3.35% |
| 2026-07-08 | 32.505 | 33.33 | 31.655 | 32.51 | 443 | -2.93% |
| 2026-07-07 | 33.2 | 33.5 | 32.401 | 33.49 | 1,019 | +0.33% |
| 2026-07-06 | 34.225 | 34.225 | 32.565 | 33.38 | 1,708 | -1.81% |
| 2026-07-02 | 34 | 34.495 | 33.5 | 33.995 | 10,403 | -0.16% |
| 2026-07-01 | 32.5 | 34.745 | 32.5 | 34.05 | 13,860 | +4.66% |
| 2026-06-30 | 32.62 | 33.12 | 32.351 | 32.535 | 1,185 | +0.49% |
| 2026-06-29 | 32 | 33 | 31.5 | 32.375 | 2,340 | -0.12% |
| 2026-06-26 | 31.62 | 33.075 | 31.181 | 32.415 | 2,406 | -0.52% |
| 2026-06-25 | 31.18 | 33.125 | 31.18 | 32.585 | 2,152 | +0.17% |
| 2026-06-24 | 33 | 33.825 | 32.53 | 32.53 | 3,250 | +0.09% |
| 2026-06-23 | 32.25 | 32.75 | 32.25 | 32.5 | 770 | +0.00% |
| 2026-06-22 | 32.14 | 32.95 | 32.005 | 32.5 | 908 | +2.30% |
| 2026-06-18 | 31.335 | 33.045 | 31.155 | 31.77 | 4,956 | +0.68% |
| 2026-06-17 | 32.09 | 32.5 | 31.16 | 31.555 | 509 | -0.28% |
| 2026-06-16 | 30.505 | 32.5 | 30.505 | 31.645 | 2,435 | +1.75% |
| 2026-06-15 | 32.45 | 32.885 | 30.5 | 31.1 | 11,048 | -4.09% |
| 2026-06-12 | 33.245 | 33.25 | 32.255 | 32.425 | 1,657 | -2.47% |
| 2026-06-11 | 32.985 | 33.69 | 32.985 | 33.245 | 671 | +0.94% |
| 2026-06-10 | 32.845 | 33.575 | 32.74 | 32.935 | 434 | -1.79% |
| 2026-06-09 | 33.52 | 33.54 | 31.555 | 33.535 | 1,538 | +1.84% |
| 2026-06-08 | 33.45 | 33.69 | 32.49 | 32.93 | 2,763 | +0.38% |
| 2026-06-05 | 32.498 | 33.495 | 31.505 | 32.805 | 1,020 | -1.35% |
| 2026-06-04 | 32.32 | 33.49 | 31.155 | 33.255 | 946 | +1.39% |
| 2026-06-03 | 33.505 | 33.858 | 32.64 | 32.8 | 2,925 | -2.96% |
| 2026-06-02 | 34.495 | 34.495 | 33.675 | 33.8 | 1,466 | -1.00% |
| 2026-06-01 | 34.45 | 34.45 | 34.1 | 34.14 | 3,842 | +0.13% |
| 2026-05-29 | 34 | 34.45 | 33.425 | 34.095 | 1,504 | -0.73% |
| 2026-05-28 | 33.5 | 34.385 | 33.1 | 34.345 | 1,438 | +1.03% |
| 2026-05-27 | 33.025 | 34 | 33.01 | 33.995 | 2,471 | +0.06% |
| 2026-05-26 | 33.99 | 34.2 | 33.005 | 33.975 | 2,449 | +1.21% |
| 2026-05-22 | 33.065 | 33.975 | 33.065 | 33.57 | 1,570 | -0.96% |
| 2026-05-21 | 33.115 | 34.115 | 33 | 33.895 | 1,918 | +0.19% |
| 2026-05-20 | 34.195 | 34.195 | 33.3 | 33.83 | 2,499 | -0.66% |
| 2026-05-19 | 33.55 | 34.21 | 33.015 | 34.055 | 2,930 | +0.71% |
| 2026-05-18 | 33.5 | 34.1 | 33.5 | 33.815 | 14,563 | +0.94% |
| 2026-05-15 | 33.49 | 33.59 | 32.785 | 33.5 | 2,127 | -0.06% |
| 2026-05-14 | 33.49 | 33.745 | 33 | 33.52 | 2,213 | +0.06% |
| 2026-05-13 | 32.375 | 33.895 | 32.25 | 33.5 | 5,564 | +1.53% |
| 2026-05-12 | 33 | 33.9 | 32.56 | 32.995 | 2,791 | -0.69% |
| 2026-05-11 | 33 | 33.305 | 33 | 33.225 | 2,481 | +0.59% |
| 2026-05-08 | 33 | 33.75 | 32.56 | 33.03 | 1,443 | -1.92% |
| 2026-05-07 | 33.48 | 33.995 | 33.48 | 33.675 | 4,652 | +0.58% |
| 2026-05-06 | 33.515 | 33.84 | 32.5 | 33.48 | 3,792 | +0.53% |
| 2026-05-05 | 33.25 | 34.5 | 33 | 33.305 | 9,070 | +1.54% |
| 2026-05-04 | 31.805 | 33 | 31.805 | 32.8 | 31,344 | +2.31% |
| 2026-05-01 | 32.245 | 32.245 | 31.91 | 32.06 | 2,095 | +0.71% |
| 2026-04-30 | 31.1 | 32.415 | 31.1 | 31.835 | 751 | +0.13% |
| 2026-04-29 | 31.5 | 32.39 | 31.5 | 31.795 | 651 | -0.63% |
| 2026-04-28 | 31.75 | 32.44 | 31 | 31.995 | 2,216 | +0.22% |
| 2026-04-27 | 32.475 | 32.475 | 31.915 | 31.925 | 534 | -1.02% |
| 2026-04-24 | 32.085 | 32.44 | 31.5 | 32.255 | 1,537 | +0.77% |
| 2026-04-23 | 32.365 | 32.44 | 31.965 | 32.01 | 657 | -1.10% |
| 2026-04-22 | 31.73 | 32.4 | 31.73 | 32.365 | 904 | +1.16% |
| 2026-04-21 | 31.7 | 32.445 | 31.415 | 31.995 | 2,970 | +1.06% |
| 2026-04-20 | 30.5 | 31.75 | 30.5 | 31.66 | 8,830 | +3.79% |
| 2026-04-17 | 31.14 | 31.49 | 30.5 | 30.505 | 3,698 | -1.21% |
| 2026-04-16 | 30.65 | 31.45 | 30.505 | 30.88 | 1,705 | -0.37% |
| 2026-04-15 | 31 | 31.45 | 30 | 30.995 | 1,192 | -0.48% |
| 2026-04-14 | 30.45 | 31.495 | 30.45 | 31.145 | 1,847 | -0.30% |
| 2026-04-13 | 30.5 | 31.24 | 30.3 | 31.24 | 839 | +2.43% |
| 2026-04-10 | 30.625 | 30.625 | 30.25 | 30.5 | 2,021 | -0.41% |
| 2026-04-09 | 30.875 | 31.16 | 30.105 | 30.625 | 771 | +0.41% |
| 2026-04-08 | 29.7 | 31.28 | 29.605 | 30.5 | 1,912 | +2.87% |
| 2026-04-07 | 30.05 | 30.9 | 29.65 | 29.65 | 950 | -1.77% |
| 2026-04-06 | 30.33 | 30.925 | 30.05 | 30.185 | 3,415 | +0.45% |
| 2026-04-02 | 30.3 | 30.72 | 29.6 | 30.05 | 2,514 | -0.83% |
| 2026-04-01 | 30 | 30.99 | 29.505 | 30.3 | 2,417 | +1.42% |
| 2026-03-31 | 29 | 30.25 | 29 | 29.875 | 2,976 | +1.62% |
| 2026-03-30 | 29.37 | 29.505 | 28.65 | 29.4 | 2,670 | -0.54% |
| 2026-03-27 | 30.845 | 30.875 | 29.56 | 29.56 | 2,858 | -4.26% |
| 2026-03-26 | 30.85 | 31.495 | 30.2 | 30.875 | 5,044 | +0.23% |
| 2026-03-25 | 31 | 31.495 | 30.2 | 30.805 | 3,798 | +1.90% |
| 2026-03-24 | 30.725 | 30.945 | 30.205 | 30.23 | 3,977 | -1.61% |
| 2026-03-23 | 31 | 31 | 30.255 | 30.725 | 1,766 | -2.46% |
| 2026-03-20 | 30.735 | 31.5 | 30.205 | 31.5 | 5,624 | +0.86% |
| 2026-03-19 | 29.5 | 31.45 | 29 | 31.23 | 10,110 | +6.82% |
| 2026-03-18 | 30.145 | 30.75 | 29.05 | 29.235 | 3,042 | -4.52% |
| 2026-03-17 | 30.46 | 30.62 | 29.265 | 30.62 | 3,127 | +0.53% |
| 2026-03-16 | 29.998 | 30.89 | 29.255 | 30.46 | 7,486 | +3.03% |
| 2026-03-13 | 29.5 | 30.33 | 28.96 | 29.565 | 4,899 | +0.66% |
| 2026-03-12 | 29.755 | 30.175 | 29.095 | 29.37 | 2,851 | -2.10% |
| 2026-03-11 | 29.99 | 30.45 | 29.25 | 30 | 3,441 | -0.30% |
| 2026-03-10 | 29.25 | 30.435 | 29.25 | 30.09 | 2,286 | +1.97% |
| 2026-03-09 | 29.5 | 29.995 | 29 | 29.51 | 1,402 | -0.82% |
| 2026-03-06 | 29 | 29.995 | 28.5 | 29.755 | 917 | +2.16% |
| 2026-03-05 | 29.645 | 29.965 | 29 | 29.125 | 1,080 | -1.75% |
| 2026-03-04 | 30.495 | 30.495 | 29.1 | 29.645 | 4,064 | +0.95% |
| 2026-03-03 | 29.945 | 29.945 | 29 | 29.365 | 3,985 | -2.93% |
| 2026-03-02 | 30.005 | 30.4 | 29.795 | 30.25 | 12,933 | +0.77% |
| 2026-02-27 | 29.19 | 30.235 | 28.505 | 30.02 | 8,306 | +1.13% |
| 2026-02-26 | 28.25 | 29.9 | 28.23 | 29.685 | 3,041 | +1.31% |
| 2026-02-25 | 28.44 | 29.485 | 28.44 | 29.3 | 910 | +1.88% |
| 2026-02-24 | 30 | 30 | 28.665 | 28.76 | 5,809 | -3.55% |
| 2026-02-23 | 29.995 | 30.085 | 29.5 | 29.82 | 5,509 | +0.27% |
| 2026-02-20 | 29.965 | 30.163 | 29.5 | 29.74 | 5,980 | -0.83% |
| 2026-02-19 | 29.45 | 30.17 | 28.305 | 29.99 | 5,826 | -0.70% |
| 2026-02-18 | 29.5 | 30.26 | 28.905 | 30.2 | 7,208 | +1.79% |
| 2026-02-17 | 28.75 | 30.24 | 28.25 | 29.67 | 38,831 | +4.11% |
| 2026-02-13 | 28 | 29.24 | 27.65 | 28.5 | 6,093 | +2.33% |
| 2026-02-12 | 27.95 | 28.085 | 27.56 | 27.85 | 3,207 | -0.25% |
| 2026-02-11 | 27.825 | 28.015 | 27.515 | 27.92 | 3,770 | +0.22% |
| 2026-02-10 | 28.425 | 28.425 | 27.605 | 27.86 | 5,240 | -0.05% |
| 2026-02-09 | 28 | 28.195 | 27.575 | 27.875 | 2,925 | -0.38% |
| 2026-02-06 | 27.9 | 28.245 | 27.8 | 27.98 | 3,675 | +0.48% |
| 2026-02-05 | 28.91 | 29 | 27.78 | 27.845 | 7,920 | -3.53% |
| 2026-02-04 | 28.7 | 29.35 | 28.29 | 28.865 | 13,951 | +0.57% |
| 2026-02-03 | 28.5 | 29.245 | 27.855 | 28.7 | 7,404 | +0.49% |