The Joint Corp. - Common Stock (JYNT)

8.4400
+0.0100 (0.12%)
NASDAQ · Last Trade: Sep 19th, 11:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Joint Corp. - Common Stock (JYNT)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20268.518.708.348.44382,3488.44
9/17/20268.578.678.418.4363,9868.43
9/16/20268.478.678.398.63107,0628.63
9/15/20268.338.578.238.47118,7448.47
9/14/20267.858.317.828.30107,9248.30
9/11/20268.118.117.817.8596,9617.85
9/10/20268.088.117.998.0369,8588.03
9/09/20268.138.158.038.0991,6808.09
9/08/20268.268.308.138.19139,4768.19
9/04/20268.248.378.198.3252,9118.32
9/03/20268.308.328.158.2870,6678.28
9/02/20268.358.428.248.24100,6258.24
9/01/20268.418.508.298.3668,4858.36
8/31/20268.388.538.328.4476,7518.44
8/28/20268.468.568.358.4342,3988.43
8/27/20268.508.588.338.4169,0388.41
8/26/20268.658.658.458.5445,0068.54
8/25/20268.518.628.448.4535,1948.45
8/24/20268.398.528.328.4465,8428.44
8/21/20268.288.488.288.4446,5958.44
8/20/20268.258.408.238.2574,1038.25
8/19/20268.538.538.118.2383,7698.23
8/18/20268.448.818.448.5427,9118.54
8/17/20268.368.508.258.40101,4548.40
8/14/20268.428.578.358.4561,5768.45
8/13/20268.748.918.378.4268,9888.42
8/12/20268.658.728.418.6855,2788.68
8/11/20268.638.868.398.59118,4448.59
8/10/20268.418.878.348.63131,7858.63
8/07/20268.128.547.968.33104,7688.33
8/06/20268.378.378.178.2293,4368.22
8/05/20268.308.418.178.3367,2878.33
8/04/20268.218.378.218.2888,2658.28
8/03/20268.298.388.198.2164,0658.21
7/31/20268.378.478.258.2924,3268.29
7/30/20268.348.458.338.3725,0518.37
7/29/20268.548.798.348.3426,6898.34
7/28/20268.548.738.308.6354,9198.63
7/27/20268.368.698.358.5761,0278.57
7/24/20268.518.518.298.3519,9748.35
7/23/20268.618.618.318.3653,7688.36
7/22/20268.758.798.608.6343,9998.63
7/21/20268.648.908.368.81120,1358.81
7/20/20268.898.898.518.71111,5978.71
7/17/20268.959.038.808.9179,3698.91
7/16/20268.899.218.899.0237,4599.02
7/15/20268.979.118.898.9322,4908.93
7/14/20269.269.268.938.9558,2948.95
7/13/20268.979.498.869.2670,5099.26
7/10/20269.219.358.898.9983,5228.99
7/09/20268.939.218.819.2169,7349.21
7/08/20269.139.138.798.93103,5968.93
7/07/20269.019.048.628.9598,0008.95
7/06/20268.979.218.879.0574,9199.05
7/02/20269.029.338.508.97403,5668.97
7/01/20268.859.048.468.9897,3568.98
6/30/20268.368.888.358.78105,0648.78
6/29/20268.558.668.288.33155,4698.33
6/26/20269.229.288.358.521,488,8618.52
6/25/20269.389.528.739.21227,2419.21
6/24/20269.229.739.149.36121,8349.36
6/23/20269.189.389.129.1350,4059.13
6/22/20269.279.509.049.1861,4979.18