Jyong Biotech Ltd. MENS
NASDAQ · United States · Health Technology
$2.03-0.02 (-0.98%)
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 | $2.03 | -0.98% | $2.01 | $2.08 | $1.97 | 31.30K |
| 2026-09-30 | $2.05 | +0.99% | $2.02 | $2.08 | $1.92 | 31.30K |
| 2026-09-29 | $2.03 | +3.05% | $2.07 | $2.07 | $1.96 | 17.10K |
| 2026-09-28 | $1.97 | -2.96% | $2.08 | $2.12 | $1.94 | 46.40K |
| 2026-09-25 | $2.03 | -5.58% | $2.27 | $2.27 | $2.03 | 38.10K |
| 2026-09-24 | $2.15 | +0.47% | $2.28 | $2.33 | $2.06 | 56.10K |
| 2026-09-23 | $2.14 | -10.08% | $2.23 | $2.38 | $2.12 | 68.70K |
| 2026-09-22 | $2.38 | +10.70% | $2.05 | $2.40 | $2.05 | 121.00K |
| 2026-09-21 | $2.15 | +4.37% | $1.98 | $2.23 | $1.98 | 138.90K |
| 2026-09-18 | $2.06 | -0.96% | $2.17 | $2.20 | $2.06 | 19.70K |
| 2026-09-17 | $2.08 | +0.97% | $2.04 | $2.22 | $2.04 | 48.00K |
| 2026-09-16 | $2.06 | -2.83% | $2.20 | $2.20 | $2.02 | 27.50K |
| 2026-09-15 | $2.12 | +1.92% | $2.11 | $2.20 | $2.06 | 36.50K |
| 2026-09-14 | $2.08 | +4.52% | $2.06 | $2.13 | $2.03 | 37.90K |
| 2026-09-11 | $1.99 | -1.00% | $1.98 | $2.06 | $1.98 | 45.40K |
| 2026-09-10 | $2.01 | -6.94% | $2.15 | $2.19 | $1.97 | 68.40K |
| 2026-09-09 | $2.16 | +1.89% | $2.09 | $2.40 | $2.09 | 61.00K |
| 2026-09-08 | $2.12 | -11.30% | $2.29 | $2.36 | $2.09 | 36.10K |
| 2026-09-04 | $2.39 | +5.29% | $2.32 | $2.44 | $2.28 | 51.00K |
| 2026-09-03 | $2.27 | +0.89% | $2.32 | $2.41 | $2.21 | 40.40K |
| 2026-09-02 | $2.25 | -0.88% | $2.27 | $2.34 | $2.01 | 53.50K |
| 2026-09-01 | $2.27 | +1.79% | $2.23 | $2.34 | $2.20 | 15.30K |
| 2026-08-31 | $2.23 | -5.91% | $2.40 | $2.40 | $2.23 | 63.20K |
| 2026-08-28 | $2.37 | +3.04% | $2.30 | $2.42 | $2.30 | 22.30K |
| 2026-08-27 | $2.30 | +2.68% | $2.24 | $2.33 | $2.21 | 14.40K |
| 2026-08-26 | $2.24 | +0.45% | $2.23 | $2.25 | $2.18 | 23.80K |
| 2026-08-25 | $2.23 | +0.45% | $2.25 | $2.25 | $2.14 | 27.70K |
| 2026-08-24 | $2.22 | +1.83% | $2.18 | $2.25 | $2.11 | 19.00K |
| 2026-08-21 | $2.18 | +0.93% | $2.15 | $2.20 | $2.04 | 17.40K |
| 2026-08-20 | $2.16 | +3.85% | $2.08 | $2.16 | $2.02 | 33.90K |
| 2026-08-19 | $2.08 | +2.97% | $2.03 | $2.14 | $2.02 | 42.60K |
| 2026-08-18 | $2.02 | +0.50% | $2.00 | $2.05 | $1.91 | 27.30K |
| 2026-08-17 | $2.01 | -0.50% | $2.00 | $2.11 | $1.92 | 53.90K |
| 2026-08-14 | $2.02 | -1.94% | $2.03 | $2.10 | $2.00 | 21.10K |
| 2026-08-13 | $2.06 | +0.98% | $2.06 | $2.15 | $2.04 | 17.10K |
| 2026-08-12 | $2.04 | -2.86% | $2.14 | $2.18 | $2.02 | 32.60K |
| 2026-08-11 | $2.10 | 0.00% | $2.15 | $2.19 | $2.01 | 35.30K |
| 2026-08-10 | $2.10 | +3.45% | $2.00 | $2.12 | $2.00 | 23.30K |
| 2026-08-07 | $2.03 | +0.50% | $2.04 | $2.08 | $1.97 | 38.90K |
| 2026-08-06 | $2.02 | -1.46% | $2.00 | $2.15 | $1.96 | 39.80K |
| 2026-08-05 | $2.05 | +0.49% | $2.00 | $2.12 | $1.96 | 54.40K |
| 2026-08-04 | $2.04 | +2.00% | $2.00 | $2.15 | $1.95 | 54.80K |
| 2026-08-03 | $2.00 | -6.98% | $2.20 | $2.20 | $1.93 | 73.60K |
| 2026-07-31 | $2.15 | -3.59% | $2.30 | $2.34 | $2.10 | 70.40K |
| 2026-07-30 | $2.23 | -0.45% | $2.29 | $2.35 | $2.18 | 34.50K |
| 2026-07-29 | $2.24 | -6.28% | $2.38 | $2.47 | $2.21 | 69.90K |
| 2026-07-28 | $2.39 | -1.65% | $2.36 | $2.44 | $2.10 | 87.00K |
| 2026-07-27 | $2.43 | +2.97% | $2.41 | $2.48 | $2.36 | 23.60K |
| 2026-07-24 | $2.36 | -12.92% | $2.64 | $2.75 | $2.35 | 57.90K |
| 2026-07-23 | $2.71 | +2.65% | $2.62 | $2.75 | $2.55 | 76.40K |
| 2026-07-22 | $2.64 | +2.33% | $2.55 | $2.75 | $2.52 | 90.70K |
| 2026-07-21 | $2.58 | +11.21% | $2.26 | $2.59 | $2.26 | 69.00K |
| 2026-07-20 | $2.32 | +2.65% | $2.31 | $2.35 | $2.22 | 44.20K |
| 2026-07-17 | $2.26 | -1.74% | $2.29 | $2.32 | $2.21 | 53.20K |
| 2026-07-16 | $2.30 | +0.44% | $2.30 | $2.34 | $2.21 | 47.10K |
| 2026-07-15 | $2.29 | +3.15% | $2.26 | $2.30 | $2.20 | 19.90K |
| 2026-07-14 | $2.22 | +0.45% | $2.25 | $2.30 | $2.20 | 49.50K |
| 2026-07-13 | $2.21 | 0.00% | $2.20 | $2.27 | $2.15 | 90.50K |
| 2026-07-10 | $2.21 | -3.91% | $2.30 | $2.30 | $2.13 | 46.20K |
| 2026-07-09 | $2.30 | +4.55% | $2.20 | $2.30 | $2.20 | 70.60K |
| 2026-07-08 | $2.20 | +2.33% | $2.15 | $2.22 | $2.07 | 47.00K |
| 2026-07-07 | $2.15 | -2.27% | $2.22 | $2.25 | $2.10 | 46.20K |
| 2026-07-06 | $2.20 | -0.90% | $2.25 | $2.30 | $2.15 | 99.90K |
| 2026-07-02 | $2.22 | +8.29% | $2.17 | $2.38 | $2.08 | 207.50K |
| 2026-07-01 | $2.05 | -0.97% | $2.09 | $2.30 | $2.01 | 56.70K |
| 2026-06-30 | $2.07 | -5.91% | $2.23 | $2.40 | $2.03 | 116.20K |
| 2026-06-29 | $2.20 | +17.02% | $1.90 | $2.24 | $1.90 | 171.40K |
| 2026-06-26 | $1.88 | -1.05% | $1.95 | $2.06 | $1.82 | 161.10K |
| 2026-06-25 | $1.90 | +9.20% | $1.75 | $2.13 | $1.75 | 341.50K |
| 2026-06-24 | $1.74 | +6.10% | $1.63 | $1.77 | $1.62 | 309.70K |
| 2026-06-23 | $1.64 | +3.14% | $1.58 | $1.67 | $1.58 | 230.20K |
| 2026-06-22 | $1.59 | +1.92% | $1.60 | $1.61 | $1.54 | 80.50K |
| 2026-06-18 | $1.56 | -2.50% | $1.60 | $1.65 | $1.53 | 120.60K |
| 2026-06-17 | $1.60 | 0.00% | $1.57 | $1.70 | $1.57 | 182.10K |
| 2026-06-16 | $1.60 | 0.00% | $1.57 | $1.65 | $1.50 | 189.90K |
| 2026-06-15 | $1.60 | +1.27% | $1.57 | $1.78 | $1.57 | 269.30K |
| 2026-06-12 | $1.58 | -7.33% | $1.60 | $1.71 | $1.56 | 199.80K |
| 2026-06-11 | $1.71 | -0.87% | $1.72 | $1.94 | $1.62 | 236.10K |
| 2026-06-10 | $1.72 | -4.97% | $1.81 | $2.07 | $1.70 | 210.10K |
| 2026-06-09 | $1.81 | -9.50% | $2.01 | $2.10 | $1.73 | 105.20K |
| 2026-06-08 | $2.00 | -0.99% | $1.99 | $2.11 | $1.98 | 36.20K |
| 2026-06-05 | $2.02 | -3.81% | $2.05 | $2.14 | $1.95 | 58.90K |
| 2026-06-04 | $2.10 | +0.48% | $2.09 | $2.20 | $2.03 | 50.00K |
| 2026-06-03 | $2.09 | -3.24% | $2.16 | $2.16 | $2.07 | 53.20K |
| 2026-06-02 | $2.16 | +4.85% | $2.05 | $2.28 | $1.96 | 125.10K |
| 2026-06-01 | $2.06 | -6.36% | $2.19 | $2.20 | $2.05 | 79.90K |
| 2026-05-29 | $2.20 | -2.22% | $2.24 | $2.24 | $2.10 | 27.90K |
| 2026-05-28 | $2.25 | +4.17% | $2.13 | $2.25 | $2.13 | 41.50K |
| 2026-05-27 | $2.16 | -0.46% | $2.11 | $2.19 | $2.07 | 38.90K |
| 2026-05-26 | $2.17 | +0.93% | $2.10 | $2.19 | $2.09 | 57.90K |