Quantcast

Jensyn Acquistion Corp. Warrants Historical Stock Prices

JSYNW 
$0.13
*  
unch
unch
Get JSYNW Alerts
*Delayed - data as of Apr. 18, 2019 14:55 ET  -  Find a broker to begin trading JSYNW now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    JSYNW Real Time
 
 
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 17-JAN-2019 TO 17-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.
14:55 0.13 0.13 0.13 0.13 200
04/17/2019 0.13 0.13 0.13 0.13 00
04/16/2019 0.13 0.13 0.13 0.13 100
04/15/2019 0.1 0.1299 0.1 0.1299 560
04/12/2019 0.095 0.13 0.095 0.13 26,047
04/11/2019 0.0701 0.1099 0.0701 0.1099 1,818
04/10/2019 0.1 0.1 0.1 0.1 00
04/09/2019 0.11 0.11 0.0651 0.1 5,900
04/08/2019 0.1 0.1 0.1 0.1 8,764
04/05/2019 0.12 0.12 0.1 0.1152 17,753
04/04/2019 0.115 0.115 0.115 0.115 00
04/03/2019 0.1 0.12 0.1 0.115 33,500
04/02/2019 0.0736 0.14 0.0736 0.0902 12,700
04/01/2019 0.08 0.092 0.07 0.0919 54,090
03/29/2019 0.075 0.0754 0.07 0.07 10,100
03/28/2019 0.0988 0.0988 0.07 0.07 15,500
03/27/2019 0.0601 0.0826 0.06 0.0603 7,150
03/26/2019 0.051 0.051 0.051 0.051 00
03/25/2019 0.0997 0.0999 0.051 0.051 7,150
03/22/2019 0.0501 0.0551 0.0501 0.0551 1,110
03/21/2019 0.0601 0.0602 0.0401 0.0401 93,990
03/20/2019 0.0602 0.0602 0.0602 0.0602 1,500
03/19/2019 0.0601 0.0999 0.0601 0.0611 13,100
03/18/2019 0.0999 0.0999 0.0999 0.0999 500
03/15/2019 0.0601 0.0604 0.0601 0.0604 4,000
03/14/2019 0.0999 0.0999 0.0999 0.0999 00
03/13/2019 0.0999 0.0999 0.0999 0.0999 100
03/12/2019 0.06 0.094 0.06 0.086 118,756
03/11/2019 0.08 0.08 0.08 0.08 00
03/08/2019 0.08 0.08 0.08 0.08 00
03/07/2019 0.0801 0.0801 0.08 0.08 7,000
03/06/2019 0.06 0.119 0.06 0.119 14,900
03/05/2019 0.0949 0.0949 0.0949 0.0949 200
03/04/2019 0.06 0.091 0.06 0.08 73,000
03/01/2019 0.09 0.11 0.08 0.109 18,419
02/28/2019 0.106 0.106 0.106 0.106 100
02/27/2019 0.151 0.19 0.0901 0.1 37,924
02/26/2019 0.069 0.069 0.069 0.069 00
02/25/2019 0.0401 0.069 0.0401 0.069 1,300
02/22/2019 0.0401 0.0603 0.0401 0.0603 1,500
02/21/2019 0.05 0.05 0.05 0.05 00
02/20/2019 0.05 0.05 0.05 0.05 2,552
02/19/2019 0.0507 0.0507 0.0507 0.0507 00
02/15/2019 0.0507 0.0507 0.0507 0.0507 00
02/14/2019 0.0507 0.0507 0.0507 0.0507 00
02/13/2019 0.0507 0.0507 0.0507 0.0507 00
02/12/2019 0.0507 0.0507 0.0507 0.0507 00
02/11/2019 0.0507 0.0507 0.0507 0.0507 00
02/08/2019 0.0507 0.0507 0.0507 0.0507 00
02/07/2019 0.0507 0.0507 0.0507 0.0507 111
02/06/2019 0.0748 0.0748 0.0748 0.0748 00
02/05/2019 0.0451 0.0748 0.0451 0.0748 12,100
02/04/2019 0.07 0.07 0.07 0.07 00
02/01/2019 0.07 0.07 0.07 0.07 00
01/31/2019 0.07 0.07 0.07 0.07 500
01/30/2019 0.07 0.07 0.06 0.06 38,900
01/29/2019 0.0495 0.0495 0.0495 0.0495 00
01/28/2019 0.0495 0.0495 0.0495 0.0495 12,500
01/25/2019 0.0588 0.0588 0.0588 0.0588 00
01/24/2019 0.0588 0.0588 0.0588 0.0588 00
01/23/2019 0.05 0.0588 0.05 0.0588 4,400
01/22/2019 0.0748 0.0748 0.0748 0.0748 00
01/18/2019 0.0748 0.0748 0.0748 0.0748 00
01/17/2019 0.05 0.0748 0.05 0.0748 200
*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