ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

JYNT Joint Corp

11.35
-0.01 (-0.09%)
Feb 21 2025 - Closed
Delayed by 15 minutes

JYNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 11.35 -0.01 -0.09% 11.45 11.5301 11.35 49,309
Feb 20 2025 11.36 -0.09 -0.79% 11.31 11.43 11.29 33,796
Feb 19 2025 11.45 -0.08 -0.69% 11.50 11.71 11.34 20,543
Feb 18 2025 11.53 0.00 0.00% 12.00 12.00 11.52 22,466
Feb 14 2025 11.53 -0.19 -1.62% 11.85 11.98 11.53 18,418
Feb 13 2025 11.72 0.21 1.82% 11.62 11.93 11.50 33,311
Feb 12 2025 11.51 -0.05 -0.43% 11.50 11.57 11.48 12,823
Feb 11 2025 11.56 0.02 0.17% 11.45 11.70 11.4091 38,965
Feb 10 2025 11.54 0.15 1.32% 11.51 11.57 11.0101 19,292
Feb 07 2025 11.39 -0.01 -0.09% 11.42 11.47 11.32 25,509
Feb 06 2025 11.40 -0.04 -0.35% 11.51 11.6099 11.25 25,131
Feb 05 2025 11.44 0.02 0.18% 11.50 11.57 11.305 24,349
Feb 04 2025 11.42 0.03 0.26% 11.34 11.6204 11.29 22,123
Feb 03 2025 11.39 0.34 3.08% 10.90 11.40 10.90 33,215
Jan 31 2025 11.05 -0.29 -2.56% 11.33 11.45 11.021 23,961
Jan 30 2025 11.34 0.09 0.80% 11.31 11.47 11.25 22,070
Jan 29 2025 11.25 -0.04 -0.35% 11.30 11.45 11.10 35,586
Jan 28 2025 11.29 0.16 1.44% 11.04 11.37 10.97 28,306
Jan 27 2025 11.13 -0.16 -1.42% 11.22 11.91 11.10 30,887
Jan 24 2025 11.29 0.18 1.62% 11.17 11.47 10.80 43,000
Jan 23 2025 11.11 0.00 0.00% 11.11 11.11 11.11 0
Jan 22 2025 11.11 -0.29 -2.54% 11.32 11.38 10.9699 42,288
Jan 21 2025 11.40 0.21 1.88% 11.475 11.6797 11.35 58,015
Jan 17 2025 11.19 0.19 1.73% 11.01 11.31 10.855 32,362
Jan 16 2025 11.00 0.74 7.21% 10.29 11.73 10.29 70,785
Jan 15 2025 10.26 0.04 0.39% 10.52 10.64 10.0785 25,729
Jan 14 2025 10.22 -0.11 -1.06% 10.46 10.56 10.11 46,685
Jan 13 2025 10.33 0.30 2.99% 10.06 10.46 10.05 36,836
Jan 10 2025 10.03 -0.14 -1.38% 10.2075 10.33 9.98 68,875
Jan 08 2025 10.17 -0.16 -1.55% 10.49 10.49 10.035 23,570
Jan 07 2025 10.33 -0.20 -1.90% 10.70 10.70 10.23 25,293
Jan 06 2025 10.53 -0.11 -1.03% 10.60 10.79 10.53 41,233
Jan 03 2025 10.64 0.21 2.01% 10.40 10.70 10.32 32,990
Jan 02 2025 10.43 -0.20 -1.88% 10.74 10.86 10.385 39,484
Dec 31 2024 10.63 0.68 6.83% 10.04 10.79 9.84 142,274
Dec 30 2024 9.95 0.05 0.51% 9.84 10.08 9.58 188,859
Dec 27 2024 9.90 -0.28 -2.75% 10.05 10.29 9.80 52,912
Dec 26 2024 10.18 0.10 0.99% 9.90 10.37 9.77 23,729
Dec 24 2024 10.08 0.01 0.10% 10.21 10.43 9.9577 9,186
Dec 23 2024 10.07 -0.20 -1.95% 10.08 10.27 10.00 24,646
Dec 20 2024 10.27 -0.02 -0.19% 10.13 10.66 10.08 73,359
Dec 19 2024 10.29 -0.35 -3.29% 10.53 10.53 10.21 35,179
Dec 18 2024 10.64 -0.33 -3.01% 11.06 11.20 10.60 52,794
Dec 17 2024 10.97 -0.14 -1.26% 11.01 11.02 10.7801 37,349
Dec 16 2024 11.11 0.09 0.82% 10.92 11.26 10.8454 24,859
Dec 13 2024 11.02 -0.04 -0.36% 10.95 11.04 10.85 29,729
Dec 12 2024 11.06 -0.56 -4.82% 11.73 11.73 10.98 15,949
Dec 11 2024 11.62 -0.05 -0.43% 11.67 11.70 11.40 75,338
Dec 10 2024 11.67 0.13 1.13% 11.57 11.68 11.45 35,381
Dec 09 2024 11.54 -0.04 -0.35% 11.79 11.81 11.31 43,078
Dec 06 2024 11.58 -0.07 -0.60% 11.37 11.7324 11.37 24,580
Dec 05 2024 11.65 -0.05 -0.43% 11.60 11.77 11.5367 24,179
Dec 04 2024 11.70 0.15 1.30% 11.56 11.73 11.4706 26,194
Dec 03 2024 11.55 -0.17 -1.45% 11.49 11.63 11.375 44,843
Dec 02 2024 11.72 0.08 0.69% 11.43 11.785 11.43 41,897
Nov 29 2024 11.64 0.14 1.22% 11.56 11.7585 11.55 19,258
Nov 27 2024 11.50 -0.23 -1.96% 11.80 11.90 11.50 26,655
Nov 26 2024 11.73 -0.22 -1.84% 11.885 11.92 11.645 33,192
Nov 25 2024 11.95 0.20 1.70% 12.03 12.33 11.90 35,616