Quantcast

Jensyn Acquistion Corp. Rights Historical Stock Prices

JSYNR 
$0.2799
*  
unch
unch
Get JSYNR Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading JSYNR now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    JSYNR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 0.2799 0
04/25/2019 0.2799 0.2799 0.2799 0.2799 00
04/24/2019 0.2799 0.2799 0.2799 0.2799 00
04/23/2019 0.2799 0.2799 0.2799 0.2799 100
04/22/2019 0.22 0.2799 0.22 0.2799 448
04/18/2019 0.2799 0.2799 0.2799 0.2799 100
04/17/2019 0.2799 0.2799 0.2799 0.2799 639
04/16/2019 0.28 0.28 0.2799 0.2799 400
04/15/2019 0.3012 0.3012 0.3012 0.3012 00
04/12/2019 0.3012 0.3012 0.3012 0.3012 00
04/11/2019 0.3012 0.3012 0.3012 0.3012 00
04/10/2019 0.3047 0.3047 0.3 0.3012 1,324
04/09/2019 0.3 0.3 0.3 0.3 209
04/08/2019 0.33 0.33 0.33 0.33 102
04/05/2019 0.31 0.31 0.31 0.31 00
04/04/2019 0.31 0.31 0.31 0.31 00
04/03/2019 0.3007 0.31 0.3007 0.31 350
04/02/2019 0.274 0.33 0.274 0.31 20,738
04/01/2019 0.2 0.27 0.2 0.27 400
03/29/2019 0.2726 0.2726 0.2726 0.2726 00
03/28/2019 0.2726 0.2726 0.2726 0.2726 424
03/27/2019 0.2726 0.2726 0.2726 0.2726 586
03/26/2019 0.257 0.3033 0.257 0.278 66,829
03/25/2019 0.2572 0.2572 0.2572 0.2572 00
03/22/2019 0.2572 0.2572 0.2572 0.2572 00
03/21/2019 0.2572 0.2572 0.2572 0.2572 00
03/20/2019 0.2572 0.2572 0.2572 0.2572 00
03/19/2019 0.2572 0.2572 0.2572 0.2572 00
03/18/2019 0.2572 0.2572 0.2572 0.2572 00
03/15/2019 0.2572 0.2572 0.2572 0.2572 00
03/14/2019 0.2572 0.2572 0.2572 0.2572 00
03/13/2019 0.2572 0.2572 0.2572 0.2572 00
03/12/2019 0.2572 0.2572 0.2572 0.2572 00
03/11/2019 0.2572 0.2572 0.2572 0.2572 00
03/08/2019 0.2572 0.2572 0.2572 0.2572 198
03/07/2019 0.2572 0.2572 0.2572 0.2572 315
03/06/2019 0.2664 0.2664 0.2572 0.2664 994
03/05/2019 0.345 0.345 0.2572 0.299 706
03/04/2019 0.3499 0.3674 0.3499 0.3674 1,314
03/01/2019 0.4 0.4 0.2 0.38 2,175
02/28/2019 0.2307 0.2307 0.15 0.199 10,810
02/27/2019 0.161 0.4248 0.161 0.2102 81,568
02/26/2019 0.082 0.082 0.082 0.082 00
02/25/2019 0.082 0.082 0.082 0.082 00
02/22/2019 0.082 0.082 0.082 0.082 00
02/21/2019 0.082 0.082 0.082 0.082 00
02/20/2019 0.082 0.082 0.082 0.082 00
02/19/2019 0.091 0.091 0.0751 0.082 3,700
02/15/2019 0.13 0.13 0.13 0.13 00
02/14/2019 0.13 0.13 0.13 0.13 00
02/13/2019 0.13 0.13 0.13 0.13 00
02/12/2019 0.13 0.13 0.13 0.13 00
02/11/2019 0.13 0.13 0.13 0.13 00
02/08/2019 0.13 0.13 0.13 0.13 00
02/07/2019 0.13 0.13 0.13 0.13 00
02/06/2019 0.13 0.13 0.13 0.13 00
02/05/2019 0.13 0.13 0.13 0.13 00
02/04/2019 0.13 0.13 0.13 0.13 00
02/01/2019 0.13 0.13 0.13 0.13 00
01/31/2019 0.13 0.13 0.13 0.13 100
01/30/2019 0.12 0.12 0.12 0.12 00
01/29/2019 0.1201 0.1201 0.12 0.12 17,000
01/28/2019 0.15 0.15 0.15 0.15 00
01/25/2019 0.15 0.15 0.15 0.15 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio