Lyntris Inc LYNX
NYSE · United States · Technology Services
$12.66+0.32 (+2.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.66 | +2.59% | $12.25 | $12.84 | $12.15 | 700.94K |
| 2026-09-30 | $12.34 | -0.64% | $12.52 | $12.58 | $12.05 | 521.40K |
| 2026-09-29 | $12.42 | +1.22% | $12.50 | $12.96 | $12.22 | 1.41M |
| 2026-09-28 | $12.27 | -4.59% | $12.72 | $12.92 | $12.20 | 614.10K |
| 2026-09-25 | $12.86 | -0.77% | $12.84 | $13.16 | $12.77 | 265.20K |
| 2026-09-24 | $12.96 | -0.15% | $12.94 | $13.34 | $12.72 | 330.00K |
| 2026-09-23 | $12.98 | -2.41% | $13.48 | $13.60 | $12.88 | 311.50K |
| 2026-09-22 | $13.30 | -0.23% | $13.33 | $13.90 | $13.04 | 278.90K |
| 2026-09-21 | $13.33 | -2.63% | $13.76 | $13.90 | $13.04 | 240.00K |
| 2026-09-18 | $13.69 | +1.86% | $13.80 | $13.88 | $13.44 | 293.30K |
| 2026-09-17 | $13.44 | -1.68% | $13.81 | $14.00 | $13.33 | 402.30K |
| 2026-09-16 | $13.67 | +1.56% | $13.46 | $13.88 | $13.26 | 287.20K |
| 2026-09-15 | $13.46 | 0.00% | $13.46 | $13.88 | $13.07 | 543.80K |
| 2026-09-14 | $13.46 | +5.65% | $12.70 | $13.71 | $12.40 | 849.80K |
| 2026-09-11 | $12.74 | +2.82% | $12.51 | $13.02 | $12.46 | 241.90K |
| 2026-09-10 | $12.39 | -3.05% | $12.77 | $12.83 | $12.21 | 575.10K |
| 2026-09-09 | $12.78 | -2.74% | $13.12 | $13.44 | $12.40 | 649.10K |
| 2026-09-08 | $13.14 | +3.71% | $12.67 | $13.72 | $12.67 | 574.50K |
| 2026-09-04 | $12.67 | -3.13% | $12.99 | $13.15 | $12.63 | 423.90K |
| 2026-09-03 | $13.08 | -0.53% | $13.11 | $13.36 | $12.67 | 597.80K |
| 2026-09-02 | $13.15 | -4.15% | $13.86 | $13.88 | $12.89 | 289.10K |
| 2026-09-01 | $13.72 | +1.03% | $13.44 | $14.02 | $13.02 | 306.70K |
| 2026-08-31 | $13.58 | -3.41% | $13.92 | $14.10 | $13.50 | 376.00K |
| 2026-08-28 | $14.06 | -0.78% | $14.03 | $14.64 | $13.69 | 421.20K |
| 2026-08-27 | $14.17 | +3.81% | $14.00 | $14.25 | $13.30 | 450.00K |
| 2026-08-26 | $13.65 | -2.57% | $13.81 | $14.22 | $12.96 | 1.26M |
| 2026-08-25 | $14.01 | -6.79% | $15.06 | $15.20 | $13.50 | 1.13M |
| 2026-08-24 | $15.03 | -4.33% | $15.55 | $15.70 | $15.03 | 554.80K |
| 2026-08-21 | $15.71 | +1.03% | $15.45 | $15.80 | $15.05 | 885.10K |
| 2026-08-20 | $15.55 | +3.60% | $14.75 | $15.59 | $14.63 | 2.52M |
| 2026-08-19 | $15.01 | — | $15.50 | $16.00 | $14.28 | 10.68M |