Jyong Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.11	2.15	2.02	2.10	-	1.45%	31,113
May 5, 2026	2.11	2.11	2.00	2.07	2.07	-1.90%	101,475
May 4, 2026	2.21	2.31	2.10	2.11	2.11	-6.22%	144,315
May 1, 2026	2.31	2.31	2.18	2.25	2.25	-0.88%	51,285
Apr 30, 2026	2.25	2.29	2.15	2.27	2.27	4.13%	41,509
Apr 29, 2026	2.14	2.21	2.10	2.18	2.18	0.46%	26,212
Apr 28, 2026	2.15	2.26	2.10	2.17	2.17	0.93%	61,251
Apr 27, 2026	2.23	2.34	2.15	2.15	2.15	-1.83%	65,963
Apr 24, 2026	2.25	2.30	2.19	2.19	2.19	-3.52%	60,589
Apr 23, 2026	2.30	2.35	2.15	2.27	2.27	-0.44%	70,944
Apr 22, 2026	2.20	2.40	2.20	2.28	2.28	7.04%	61,323
Apr 21, 2026	2.29	2.43	2.13	2.13	2.13	-7.79%	82,943
Apr 20, 2026	2.44	2.52	2.26	2.31	2.31	-5.33%	129,349
Apr 17, 2026	2.59	2.71	2.41	2.44	2.44	-5.79%	194,789
Apr 16, 2026	2.65	2.71	2.52	2.59	2.59	-1.52%	100,408
Apr 15, 2026	2.69	2.91	2.60	2.63	2.63	-1.50%	172,072
Apr 14, 2026	2.80	3.00	2.65	2.67	2.67	-4.30%	183,536
Apr 13, 2026	2.49	2.80	2.42	2.79	2.79	12.05%	61,241
Apr 10, 2026	2.72	2.72	2.35	2.49	2.49	-7.09%	111,307
Apr 9, 2026	2.69	2.85	2.68	2.68	2.68	-	74,602
Apr 8, 2026	2.61	2.80	2.55	2.68	2.68	5.93%	130,295
Apr 7, 2026	2.47	2.68	2.40	2.53	2.53	2.43%	88,038
Apr 6, 2026	2.48	2.68	2.41	2.47	2.47	0.82%	124,634
Apr 2, 2026	2.20	2.54	2.14	2.45	2.45	7.46%	173,473
Apr 1, 2026	2.13	2.45	2.13	2.28	2.28	6.05%	247,098
Mar 31, 2026	1.90	2.22	1.88	2.15	2.15	13.16%	221,562
Mar 30, 2026	1.95	2.11	1.88	1.90	1.90	-2.06%	183,519
Mar 27, 2026	2.00	2.06	1.94	1.94	1.94	-3.96%	75,718
Mar 26, 2026	2.03	2.13	1.99	2.02	2.02	-3.35%	39,029
Mar 25, 2026	2.05	2.18	1.90	2.09	2.09	4.50%	176,320
Mar 24, 2026	1.96	2.20	1.91	2.00	2.00	2.56%	242,688
Mar 23, 2026	1.75	2.00	1.73	1.95	1.95	14.71%	185,844
Mar 20, 2026	1.73	1.82	1.67	1.70	1.70	-5.03%	191,539
Mar 19, 2026	1.78	1.82	1.76	1.79	1.79	-	107,646
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	-	436,253
Mar 13, 2026	2.15	2.20	1.96	1.98	1.98	-7.91%	307,256
Mar 12, 2026	2.22	2.30	2.13	2.15	2.15	-3.59%	159,134
Mar 11, 2026	2.44	2.60	2.18	2.23	2.23	-8.61%	227,977
Mar 10, 2026	2.27	2.44	2.05	2.44	2.44	3.83%	94,041
Mar 9, 2026	2.20	2.37	2.10	2.35	2.35	8.80%	191,066
Mar 6, 2026	2.20	2.49	2.10	2.16	2.16	-1.82%	265,700
Mar 5, 2026	2.20	2.27	2.14	2.20	2.20	-3.51%	165,413
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%	179,623
Mar 2, 2026	2.10	2.49	2.05	2.20	2.20	2.80%	290,001
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