Jyong Biotech Ltd. (MENS)
NASDAQ: MENS · Real-Time Price · USD
3.120
-0.140 (-4.29%)
Jan 21, 2026, 12:07 PM EST - Market open
Jyong Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.28 | 3.40 | 3.27 | 3.27 | - | 0.31% | 91,221 |
| Jan 20, 2026 | 3.29 | 4.10 | 3.20 | 3.26 | 3.26 | -2.10% | 704,215 |
| Jan 16, 2026 | 3.28 | 3.46 | 3.14 | 3.33 | 3.33 | -3.76% | 410,723 |
| Jan 15, 2026 | 3.44 | 3.79 | 3.36 | 3.46 | 3.46 | 0.87% | 411,365 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.23 | 3.43 | 3.43 | -2.00% | 314,664 |
| Jan 13, 2026 | 3.56 | 3.58 | 3.18 | 3.50 | 3.50 | -1.69% | 381,391 |
| Jan 12, 2026 | 3.73 | 3.83 | 3.56 | 3.56 | 3.56 | -6.56% | 325,860 |
| Jan 9, 2026 | 3.96 | 3.99 | 3.70 | 3.81 | 3.81 | -4.75% | 258,623 |
| Jan 8, 2026 | 4.10 | 4.17 | 3.85 | 4.00 | 4.00 | -3.15% | 238,601 |
| Jan 7, 2026 | 3.66 | 4.30 | 3.66 | 4.13 | 4.13 | 12.84% | 418,085 |
| Jan 6, 2026 | 3.50 | 3.96 | 3.47 | 3.66 | 3.66 | 4.57% | 335,028 |
| Jan 5, 2026 | 3.51 | 3.80 | 3.50 | 3.50 | 3.50 | 2.64% | 417,116 |
| Jan 2, 2026 | 4.09 | 4.19 | 3.41 | 3.41 | 3.41 | -13.67% | 668,720 |
| Dec 31, 2025 | 4.33 | 5.35 | 3.90 | 3.95 | 3.95 | -6.40% | 1,874,914 |
| Dec 30, 2025 | 2.76 | 4.37 | 2.75 | 4.22 | 4.22 | 51.80% | 3,733,856 |
| Dec 29, 2025 | 3.17 | 3.17 | 2.71 | 2.78 | 2.78 | -13.66% | 850,139 |
| Dec 26, 2025 | 3.64 | 3.85 | 3.16 | 3.22 | 3.22 | -9.55% | 860,226 |
| Dec 24, 2025 | 4.23 | 4.23 | 3.53 | 3.56 | 3.56 | -11.44% | 881,171 |
| Dec 23, 2025 | 4.86 | 5.45 | 3.90 | 4.02 | 4.02 | -15.90% | 1,885,579 |
| Dec 22, 2025 | 3.45 | 7.82 | 3.26 | 4.78 | 4.78 | 50.55% | 21,592,164 |
| Dec 19, 2025 | 3.33 | 3.66 | 2.82 | 3.18 | 3.18 | -4.65% | 1,160,275 |
| Dec 18, 2025 | 2.74 | 3.94 | 2.60 | 3.33 | 3.33 | 14.04% | 2,794,991 |
| Dec 17, 2025 | 15.60 | 15.90 | 2.81 | 2.92 | 2.92 | -81.04% | 3,238,452 |
| Dec 16, 2025 | 23.00 | 23.00 | 13.36 | 15.40 | 15.40 | -31.22% | 375,706 |
| Dec 15, 2025 | 23.63 | 26.37 | 21.50 | 22.39 | 22.39 | -9.75% | 237,105 |
| Dec 12, 2025 | 26.35 | 28.10 | 22.51 | 24.81 | 24.81 | -6.87% | 221,425 |
| Dec 11, 2025 | 25.41 | 27.72 | 24.62 | 26.64 | 26.64 | 0.91% | 70,654 |
| Dec 10, 2025 | 28.25 | 28.48 | 26.12 | 26.40 | 26.40 | -7.37% | 54,709 |
| Dec 9, 2025 | 28.43 | 28.98 | 27.40 | 28.50 | 28.50 | -1.76% | 74,585 |
| Dec 8, 2025 | 28.70 | 29.30 | 26.70 | 29.01 | 29.01 | -0.65% | 71,908 |
| Dec 5, 2025 | 28.10 | 30.00 | 26.22 | 29.20 | 29.20 | 0.03% | 132,642 |
| Dec 4, 2025 | 28.80 | 30.00 | 26.61 | 29.19 | 29.19 | -0.21% | 80,553 |
| Dec 3, 2025 | 29.01 | 30.46 | 27.65 | 29.25 | 29.25 | -0.24% | 35,103 |
| Dec 2, 2025 | 30.00 | 30.00 | 28.70 | 29.32 | 29.32 | -1.45% | 11,020 |
| Dec 1, 2025 | 26.91 | 31.32 | 24.75 | 29.75 | 29.75 | 9.38% | 81,365 |
| Nov 28, 2025 | 30.20 | 30.71 | 26.40 | 27.20 | 27.20 | -9.36% | 47,319 |
| Nov 26, 2025 | 33.00 | 34.00 | 29.77 | 30.01 | 30.01 | -1.15% | 93,937 |
| Nov 25, 2025 | 35.98 | 38.88 | 29.80 | 30.36 | 30.36 | -14.24% | 244,424 |
| Nov 24, 2025 | 30.81 | 35.43 | 30.81 | 35.40 | 35.40 | 15.16% | 75,910 |
| Nov 21, 2025 | 32.80 | 37.85 | 30.62 | 30.74 | 30.74 | -6.28% | 246,915 |
| Nov 20, 2025 | 28.32 | 33.57 | 28.32 | 32.80 | 32.80 | 12.44% | 1,057,338 |
| Nov 19, 2025 | 28.37 | 30.67 | 28.37 | 29.17 | 29.17 | -2.28% | 265,027 |
| Nov 18, 2025 | 29.18 | 30.38 | 26.21 | 29.85 | 29.85 | -2.83% | 112,324 |
| Nov 17, 2025 | 40.25 | 40.25 | 29.00 | 30.72 | 30.72 | -19.56% | 185,155 |
| Nov 14, 2025 | 39.00 | 40.04 | 36.53 | 38.19 | 38.19 | -0.13% | 340,063 |
| Nov 13, 2025 | 36.41 | 38.73 | 33.97 | 38.24 | 38.24 | 4.20% | 233,177 |
| Nov 12, 2025 | 40.00 | 40.57 | 36.37 | 36.70 | 36.70 | -9.74% | 536,918 |
| Nov 11, 2025 | 38.74 | 40.83 | 36.80 | 40.66 | 40.66 | 4.96% | 751,511 |
| Nov 10, 2025 | 36.41 | 41.20 | 36.41 | 38.74 | 38.74 | -0.33% | 175,257 |
| Nov 7, 2025 | 37.60 | 40.93 | 34.26 | 38.87 | 38.87 | 3.87% | 368,578 |