Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Joint (JYNT) Historical Prices

JYNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.327.406.837.037.03-4.48%74,8140.98
Oct 29, 20267.187.397.187.367.36+1.38%46,1240.60
Oct 28, 20267.197.287.117.267.26+0.62%36,0380.47
Oct 27, 20267.167.247.117.227.22-0.89%39,1550.51
Oct 26, 20267.207.317.207.287.28+1.04%16,7880.22
Oct 23, 20267.377.377.167.217.21-2.24%35,7650.47
Oct 22, 20267.167.407.167.377.37+2.79%32,8080.43
Oct 21, 20267.197.197.087.177.17-0.28%25,8500.34
Oct 20, 20267.277.407.167.197.19-1.10%40,1260.52
Oct 19, 20266.957.346.907.277.27+3.41%92,3711.21
Oct 16, 20266.947.106.857.037.03+1.74%48,5650.63
Oct 15, 20266.917.046.856.916.91+0.14%60,7100.77
Oct 14, 20266.917.046.796.906.90-1.08%108,1471.39
Oct 13, 20266.927.036.806.986.98+0.50%78,0591.01
Oct 12, 20267.007.106.926.946.94-1.42%41,4810.54
Oct 09, 20267.087.146.987.047.04-1.12%43,4830.56
Oct 08, 20267.147.196.997.127.12-1.11%80,5701.04
Oct 07, 20267.057.287.017.207.20+1.27%66,1150.85
Oct 06, 20267.247.257.057.117.11-1.04%100,5801.31
Oct 05, 20267.347.357.077.197.19-1.30%141,8441.86
Oct 02, 20267.607.607.217.287.28-2.54%88,8631.16
Oct 01, 20267.407.537.257.477.47+0.95%152,9922.03
Sep 30, 20267.767.777.397.407.40-4.52%103,4881.41
Sep 29, 20268.068.067.737.757.75-4.32%53,6840.68
Sep 28, 20268.398.398.058.108.10-1.58%56,4020.71
Sep 25, 20268.238.248.078.238.23-0.72%62,1080.77
Sep 24, 20268.298.418.238.298.29-0.60%49,0630.60
Sep 23, 20268.338.388.278.348.34-0.48%61,4990.59
Sep 22, 20268.518.628.318.388.38-1.30%53,1110.49
Sep 21, 20268.418.568.238.498.49+0.59%66,7390.62
Sep 18, 20268.518.708.348.448.44+0.12%382,3483.71
Sep 17, 20268.578.678.428.438.43-2.32%63,9850.62
Sep 16, 20268.478.678.398.638.63+1.89%107,0631.04
Sep 15, 20268.338.588.238.478.47+2.05%118,7451.16
Sep 14, 20267.858.317.828.308.30+5.73%107,9241.07
Sep 11, 20268.118.117.817.857.85-2.24%96,9600.97
Sep 10, 20268.088.117.998.038.03-0.74%69,8580.69
Sep 09, 20268.138.168.038.098.09-1.22%91,6810.90
Sep 08, 20268.268.308.138.198.19-1.56%139,4791.35
Sep 07, 20268.248.378.198.328.32+0.00%00.00
Sep 04, 20268.248.378.198.328.32+0.48%52,9110.50
Sep 03, 20268.308.338.158.288.28+0.49%70,6670.66
Sep 02, 20268.358.428.248.248.24-1.44%100,6260.94
Sep 01, 20268.428.508.308.368.36-0.95%68,4850.64
Aug 31, 20268.388.538.328.448.44+0.12%76,7510.72
Aug 28, 20268.468.568.358.438.43+0.24%42,3970.40
Aug 27, 20268.508.588.338.418.41-1.52%69,0420.65
Aug 26, 20268.658.658.458.548.54+1.07%45,0050.42
Aug 25, 20268.518.628.448.458.45+0.12%35,1940.32
Aug 24, 20268.398.528.328.448.44+0.00%65,8430.61