Jyong Biotech Ltd. (MENS)
NASDAQ: MENS · Real-Time Price · USD
2.350
+0.190 (8.80%)
At close: Mar 9, 2026, 4:00 PM EDT
2.300
-0.050 (-2.13%)
After-hours: Mar 9, 2026, 4:45 PM EDT
Jyong Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.10 | 4.17 | 3.85 | 4.00 | 4.00 | -3.15% | 238,601 |
| Jan 7, 2026 | 3.66 | 4.30 | 3.66 | 4.13 | 4.13 | 12.84% | 418,085 |
| Jan 6, 2026 | 3.50 | 3.96 | 3.47 | 3.66 | 3.66 | 4.57% | 335,028 |
| Jan 5, 2026 | 3.51 | 3.80 | 3.50 | 3.50 | 3.50 | 2.64% | 417,116 |
| Jan 2, 2026 | 4.09 | 4.19 | 3.41 | 3.41 | 3.41 | -13.67% | 668,720 |
| Dec 31, 2025 | 4.33 | 5.35 | 3.90 | 3.95 | 3.95 | -6.40% | 1,874,914 |
| Dec 30, 2025 | 2.76 | 4.37 | 2.75 | 4.22 | 4.22 | 51.80% | 3,733,856 |
| Dec 29, 2025 | 3.17 | 3.17 | 2.71 | 2.78 | 2.78 | -13.66% | 850,139 |
| Dec 26, 2025 | 3.64 | 3.85 | 3.16 | 3.22 | 3.22 | -9.55% | 860,226 |
| Dec 24, 2025 | 4.23 | 4.23 | 3.53 | 3.56 | 3.56 | -11.44% | 881,171 |
| Dec 23, 2025 | 4.86 | 5.45 | 3.90 | 4.02 | 4.02 | -15.90% | 1,885,579 |
| Dec 22, 2025 | 3.45 | 7.82 | 3.26 | 4.78 | 4.78 | 50.55% | 21,592,164 |
| Dec 19, 2025 | 3.33 | 3.66 | 2.82 | 3.18 | 3.18 | -4.65% | 1,160,275 |
| Dec 18, 2025 | 2.74 | 3.94 | 2.60 | 3.33 | 3.33 | 14.04% | 2,794,991 |
| Dec 17, 2025 | 15.60 | 15.90 | 2.81 | 2.92 | 2.92 | -81.04% | 3,238,452 |
| Dec 16, 2025 | 23.00 | 23.00 | 13.36 | 15.40 | 15.40 | -31.22% | 375,706 |
| Dec 15, 2025 | 23.63 | 26.37 | 21.50 | 22.39 | 22.39 | -9.75% | 237,105 |
| Dec 12, 2025 | 26.35 | 28.10 | 22.51 | 24.81 | 24.81 | -6.87% | 221,425 |
| Dec 11, 2025 | 25.41 | 27.72 | 24.62 | 26.64 | 26.64 | 0.91% | 70,654 |
| Dec 10, 2025 | 28.25 | 28.48 | 26.12 | 26.40 | 26.40 | -7.37% | 54,709 |
| Dec 9, 2025 | 28.43 | 28.98 | 27.40 | 28.50 | 28.50 | -1.76% | 74,585 |
| Dec 8, 2025 | 28.70 | 29.30 | 26.70 | 29.01 | 29.01 | -0.65% | 71,908 |
| Dec 5, 2025 | 28.10 | 30.00 | 26.22 | 29.20 | 29.20 | 0.03% | 132,642 |
| Dec 4, 2025 | 28.80 | 30.00 | 26.61 | 29.19 | 29.19 | -0.21% | 80,553 |
| Dec 3, 2025 | 29.01 | 30.46 | 27.65 | 29.25 | 29.25 | -0.24% | 35,103 |
| Dec 2, 2025 | 30.00 | 30.00 | 28.70 | 29.32 | 29.32 | -1.45% | 11,020 |
| Dec 1, 2025 | 26.91 | 31.32 | 24.75 | 29.75 | 29.75 | 9.38% | 81,365 |
| Nov 28, 2025 | 30.20 | 30.71 | 26.40 | 27.20 | 27.20 | -9.36% | 47,319 |
| Nov 26, 2025 | 33.00 | 34.00 | 29.77 | 30.01 | 30.01 | -1.15% | 93,937 |
| Nov 25, 2025 | 35.98 | 38.88 | 29.80 | 30.36 | 30.36 | -14.24% | 244,424 |
| Nov 24, 2025 | 30.81 | 35.43 | 30.81 | 35.40 | 35.40 | 15.16% | 75,910 |
| Nov 21, 2025 | 32.80 | 37.85 | 30.62 | 30.74 | 30.74 | -6.28% | 246,915 |
| Nov 20, 2025 | 28.32 | 33.57 | 28.32 | 32.80 | 32.80 | 12.44% | 1,057,338 |
| Nov 19, 2025 | 28.37 | 30.67 | 28.37 | 29.17 | 29.17 | -2.28% | 265,027 |
| Nov 18, 2025 | 29.18 | 30.38 | 26.21 | 29.85 | 29.85 | -2.83% | 112,324 |
| Nov 17, 2025 | 40.25 | 40.25 | 29.00 | 30.72 | 30.72 | -19.56% | 185,155 |
| Nov 14, 2025 | 39.00 | 40.04 | 36.53 | 38.19 | 38.19 | -0.13% | 340,063 |
| Nov 13, 2025 | 36.41 | 38.73 | 33.97 | 38.24 | 38.24 | 4.20% | 233,177 |
| Nov 12, 2025 | 40.00 | 40.57 | 36.37 | 36.70 | 36.70 | -9.74% | 536,918 |
| Nov 11, 2025 | 38.74 | 40.83 | 36.80 | 40.66 | 40.66 | 4.96% | 751,511 |
| Nov 10, 2025 | 36.41 | 41.20 | 36.41 | 38.74 | 38.74 | -0.33% | 175,257 |
| Nov 7, 2025 | 37.60 | 40.93 | 34.26 | 38.87 | 38.87 | 3.87% | 368,578 |
| Nov 6, 2025 | 41.01 | 42.00 | 36.70 | 37.42 | 37.42 | -8.58% | 619,176 |
| Nov 5, 2025 | 42.50 | 43.78 | 40.02 | 40.93 | 40.93 | -1.49% | 807,133 |
| Nov 4, 2025 | 42.66 | 42.66 | 40.00 | 41.55 | 41.55 | -2.76% | 436,177 |
| Nov 3, 2025 | 44.19 | 45.00 | 41.50 | 42.73 | 42.73 | -4.54% | 256,398 |
| Oct 31, 2025 | 42.14 | 45.42 | 42.14 | 44.76 | 44.76 | -0.56% | 283,845 |
| Oct 30, 2025 | 48.10 | 52.01 | 45.00 | 45.01 | 45.01 | -10.02% | 253,751 |
| Oct 29, 2025 | 41.00 | 51.00 | 38.98 | 50.02 | 50.02 | 24.46% | 216,529 |
| Oct 28, 2025 | 48.62 | 50.00 | 36.80 | 40.19 | 40.19 | -19.62% | 302,368 |
| Oct 27, 2025 | 61.00 | 61.00 | 46.01 | 50.00 | 50.00 | -17.76% | 495,487 |
| Oct 24, 2025 | 61.00 | 61.22 | 58.35 | 60.80 | 60.80 | 0.41% | 332,841 |
| Oct 23, 2025 | 59.30 | 63.00 | 59.01 | 60.55 | 60.55 | 0.08% | 462,116 |
| Oct 22, 2025 | 60.59 | 61.00 | 57.28 | 60.50 | 60.50 | 0.83% | 298,397 |
| Oct 21, 2025 | 60.78 | 62.50 | 58.00 | 60.00 | 60.00 | 1.68% | 500,103 |
| Oct 20, 2025 | 59.25 | 62.00 | 57.00 | 59.01 | 59.01 | 0.02% | 371,603 |
| Oct 17, 2025 | 57.50 | 59.21 | 55.38 | 59.00 | 59.00 | 0.87% | 294,273 |
| Oct 16, 2025 | 58.45 | 59.97 | 54.50 | 58.49 | 58.49 | 0.46% | 766,319 |
| Oct 15, 2025 | 56.01 | 59.49 | 53.00 | 58.22 | 58.22 | 3.14% | 670,521 |
| Oct 14, 2025 | 54.00 | 59.00 | 51.50 | 56.45 | 56.45 | 1.35% | 493,307 |