Jyong Biotech Ltd. (MENS)
NASDAQ: MENS · Real-Time Price · USD
1.950
+0.250 (14.71%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Jyong Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.75 | 2.00 | 1.73 | 1.95 | 1.95 | 14.71% | 185,284 |
| Mar 20, 2026 | 1.73 | 1.82 | 1.67 | 1.70 | 1.70 | -5.03% | 191,520 |
| Mar 19, 2026 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | - | 107,638 |
| Mar 18, 2026 | 1.81 | 1.91 | 1.79 | 1.79 | 1.79 | -0.56% | 224,330 |
| Mar 17, 2026 | 1.98 | 2.00 | 1.77 | 1.80 | 1.80 | -9.09% | 376,493 |
| Mar 16, 2026 | 2.01 | 2.18 | 1.81 | 1.98 | 1.98 | - | 435,596 |
| Mar 13, 2026 | 2.15 | 2.20 | 1.96 | 1.98 | 1.98 | -7.91% | 307,026 |
| Mar 12, 2026 | 2.22 | 2.30 | 2.13 | 2.15 | 2.15 | -3.59% | 159,084 |
| Mar 11, 2026 | 2.44 | 2.60 | 2.18 | 2.23 | 2.23 | -8.61% | 227,366 |
| Mar 10, 2026 | 2.27 | 2.44 | 2.05 | 2.44 | 2.44 | 3.83% | 92,790 |
| Mar 9, 2026 | 2.20 | 2.37 | 2.10 | 2.35 | 2.35 | 8.80% | 191,008 |
| Mar 6, 2026 | 2.20 | 2.49 | 2.10 | 2.16 | 2.16 | -1.82% | 265,581 |
| Mar 5, 2026 | 2.20 | 2.27 | 2.14 | 2.20 | 2.20 | -3.51% | 164,863 |
| Mar 4, 2026 | 2.16 | 2.35 | 2.02 | 2.28 | 2.28 | 6.54% | 245,585 |
| Mar 3, 2026 | 2.19 | 2.45 | 2.05 | 2.14 | 2.14 | -2.73% | 178,910 |
| Mar 2, 2026 | 2.10 | 2.49 | 2.05 | 2.20 | 2.20 | 2.80% | 289,521 |
| Feb 27, 2026 | 2.30 | 2.38 | 2.07 | 2.14 | 2.14 | -6.96% | 268,999 |
| Feb 26, 2026 | 2.42 | 2.50 | 2.21 | 2.30 | 2.30 | -4.96% | 232,286 |
| Feb 25, 2026 | 2.75 | 2.80 | 2.42 | 2.42 | 2.42 | -12.32% | 304,213 |
| Feb 24, 2026 | 2.75 | 3.09 | 2.66 | 2.76 | 2.76 | 1.10% | 680,798 |
| Feb 23, 2026 | 2.01 | 2.79 | 2.01 | 2.73 | 2.73 | 35.82% | 1,311,304 |
| Feb 20, 2026 | 1.97 | 2.10 | 1.88 | 2.01 | 2.01 | 1.01% | 187,279 |
| Feb 19, 2026 | 2.04 | 2.13 | 1.85 | 1.99 | 1.99 | -2.93% | 202,334 |
| Feb 18, 2026 | 1.69 | 2.26 | 1.66 | 2.05 | 2.05 | 19.88% | 838,058 |
| Feb 17, 2026 | 1.56 | 1.80 | 1.50 | 1.71 | 1.71 | 10.32% | 430,260 |
| Feb 13, 2026 | 1.49 | 1.61 | 1.45 | 1.55 | 1.55 | 5.44% | 315,529 |
| Feb 12, 2026 | 1.53 | 1.84 | 1.46 | 1.47 | 1.47 | 0.68% | 1,029,917 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.43 | 1.46 | 1.46 | -9.88% | 335,866 |
| Feb 10, 2026 | 1.69 | 1.79 | 1.61 | 1.62 | 1.62 | -4.14% | 188,056 |
| Feb 9, 2026 | 1.87 | 1.96 | 1.68 | 1.69 | 1.69 | -9.63% | 310,263 |
| Feb 6, 2026 | 1.71 | 2.09 | 1.68 | 1.87 | 1.87 | 12.65% | 502,249 |
| Feb 5, 2026 | 2.10 | 2.10 | 1.66 | 1.66 | 1.66 | -20.95% | 413,583 |
| Feb 4, 2026 | 2.24 | 2.29 | 2.04 | 2.10 | 2.10 | -4.11% | 295,698 |
| Feb 3, 2026 | 2.42 | 2.47 | 2.13 | 2.19 | 2.19 | -8.75% | 216,570 |
| Feb 2, 2026 | 2.36 | 2.58 | 2.30 | 2.40 | 2.40 | 1.69% | 294,081 |
| Jan 30, 2026 | 2.63 | 2.66 | 2.35 | 2.36 | 2.36 | -7.81% | 366,139 |
| Jan 29, 2026 | 2.57 | 2.84 | 2.47 | 2.56 | 2.56 | 1.19% | 506,545 |
| Jan 28, 2026 | 3.00 | 3.03 | 2.53 | 2.53 | 2.53 | -15.95% | 742,425 |
| Jan 27, 2026 | 3.04 | 3.15 | 2.80 | 3.01 | 3.01 | 0.67% | 250,394 |
| Jan 26, 2026 | 3.00 | 3.15 | 2.90 | 2.99 | 2.99 | -1.32% | 283,436 |
| Jan 23, 2026 | 3.16 | 3.16 | 3.00 | 3.03 | 3.03 | -4.11% | 306,901 |
| Jan 22, 2026 | 3.19 | 3.26 | 3.02 | 3.16 | 3.16 | -0.94% | 397,053 |
| Jan 21, 2026 | 3.28 | 3.40 | 3.11 | 3.19 | 3.19 | -2.15% | 385,011 |
| Jan 20, 2026 | 3.29 | 4.10 | 3.20 | 3.26 | 3.26 | -2.10% | 704,225 |
| Jan 16, 2026 | 3.28 | 3.46 | 3.14 | 3.33 | 3.33 | -3.76% | 411,597 |
| Jan 15, 2026 | 3.44 | 3.79 | 3.36 | 3.46 | 3.46 | 0.87% | 416,926 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.23 | 3.43 | 3.43 | -2.00% | 315,290 |
| Jan 13, 2026 | 3.56 | 3.58 | 3.18 | 3.50 | 3.50 | -1.69% | 382,623 |
| 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 |