Free Trial

Joint (JYNT) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Have on Your Radar in 2024… (From Huge Alerts) (Ad)
Free JYNT Stock Alerts
$12.28
-0.31 (-2.46%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Joint Stock Price Performance

5 Day
Performance
+0.82%
1 Month
Performance
-5.32%
3 Month
Performance
+30.78%
6 Month
Performance
+49.76%
Year-To-Date
Performance
+27.78%
1 Year
Performance
-22.38%
Receive JYNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Joint and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
The #1 Biotech Stock to Have on Your Radar in 2024…
Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!
Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!

JYNT Stock Chart for Wednesday, April, 24, 2024

JYNT Chart by TradingView

Joint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$12.36$12.59
+1.86%		$12.66$12.2945,765 shs$186.08 million
04/22/2024$12.18$12.36
+1.48%		$12.54$12.1430,740 shs$182.68 million
04/19/2024$11.92$12.18
+2.18%		$12.20$11.8371,591 shs$180.02 million
04/18/2024$12.02$11.92
-0.83%		$12.09$11.8072,430 shs$176.18 million
04/17/2024$12.00$12.02
+0.17%		$12.26$11.8651,983 shs$177.66 million
04/16/2024$12.00$12.00$12.08$11.8534,104 shs$177.36 million
04/15/2024$12.15$12.00
-1.23%		$12.18$11.8569,572 shs$177.36 million
04/12/2024$12.67$12.15
-4.10%		$12.60$12.1150,116 shs$179.58 million
04/11/2024$12.40$12.67
+2.18%		$12.75$12.2447,338 shs$187.21 million
04/10/2024$13.09$12.40
-5.27%		$12.81$12.3264,551 shs$183.22 million
04/09/2024$12.91$13.09
+1.39%		$13.39$12.9751,805 shs$193.47 million
04/08/2024$12.74$12.91
+1.33%		$13.00$12.7354,967 shs$190.81 million
04/05/2024$12.70$12.74
+0.31%		$12.75$12.5322,720 shs$188.25 million
04/04/2024$12.76$12.70
-0.47%		$13.06$12.6150,177 shs$187.71 million
04/03/2024$12.55$12.76
+1.67%		$13.01$12.5061,039 shs$188.59 million
04/02/2024$12.80$12.55
-1.95%		$12.67$12.2296,410 shs$185.49 million
04/01/2024$13.06$12.80
-1.99%		$13.19$12.4193,803 shs$189.18 million
03/29/2024$13.06$13.06$13.29$12.6863,876 shs$193.03 million
03/28/2024$12.77$13.06
+2.27%		$13.29$12.6863,876 shs$193.03 million
03/27/2024$12.47$12.77
+2.41%		$12.80$12.4150,212 shs$188.74 million
03/26/2024$12.72$12.47
-1.97%		$12.91$12.4255,983 shs$184.31 million
03/25/2024$12.97$12.72
-1.93%		$13.21$12.7043,294 shs$187.95 million
03/22/2024$12.87$12.97
+0.78%		$13.21$12.7343,028 shs$191.70 million
03/21/2024$12.79$12.87
+0.63%		$13.11$12.6958,716 shs$190.22 million
03/20/2024$13.09$12.79
-2.29%		$13.31$12.5271,695 shs$188.99 million
03/19/2024$12.29$13.09
+6.51%		$13.40$12.13170,466 shs$193.47 million
03/18/2024$12.75$12.29
-3.61%		$12.71$12.0876,143 shs$181.65 million
03/15/2024$11.80$12.75
+8.05%		$12.86$11.81155,827 shs$188.45 million
03/14/2024$11.97$11.80
-1.42%		$12.16$11.76106,656 shs$174.40 million
03/13/2024$12.27$11.97
-2.44%		$12.51$11.93127,589 shs$176.92 million
03/12/2024$13.08$12.27
-6.19%		$13.07$12.24147,980 shs$180.98 million
03/11/2024$11.88$13.08
+10.10%		$13.37$11.75303,817 shs$192.98 million
03/08/2024$9.14$11.88
+29.98%		$13.69$9.62859,070 shs$175.23 million
03/07/2024$9.45$9.14
-3.28%		$9.43$9.10167,171 shs$134.82 million
03/06/2024$9.15$9.45
+3.28%		$9.57$9.2246,077 shs$139.43 million
03/05/2024$9.34$9.15
-2.03%		$9.32$9.13118,746 shs$134.96 million
03/04/2024$9.89$9.34
-5.56%		$10.03$9.24160,789 shs$137.77 million
03/01/2024$9.86$9.89
+0.30%		$10.16$9.8095,322 shs$145.88 million
02/29/2024$9.75$9.86
+1.13%		$9.93$9.7944,402 shs$145.44 million
02/28/2024$9.84$9.75
-0.91%		$9.81$9.6547,384 shs$143.81 million
The #1 Biotech Stock to Have on Your Radar in 2024… (Ad)

Revenues exploding, a $18.70 price target, and highly lucrative addressable markets make this one you cannot ignore!

Learn more about why Zack’s has a BULLISH nearly $19 price target on BSEM right now!
02/27/2024$9.99$9.84
-1.50%		$10.29$9.8353,918 shs$145.14 million
02/26/2024$9.83$9.99
+1.63%		$10.03$9.7833,897 shs$147.35 million
02/23/2024$10.06$9.83
-2.29%		$10.13$9.68113,167 shs$144.99 million
02/22/2024$10.06$10.06$10.18$10.0064,417 shs$148.39 million
02/21/2024$10.29$10.06
-2.24%		$10.47$10.0060,696 shs$148.43 million
02/20/2024$10.41$10.29
-1.15%		$10.42$10.2974,010 shs$151.78 million
02/19/2024$10.41$10.41$10.53$10.1673,800 shs$153.55 million
02/16/2024$10.41$10.41$10.53$10.1673,877 shs$153.59 million
02/15/2024$10.00$10.41
+4.10%		$10.45$9.9491,081 shs$153.55 million
02/14/2024$10.00$10.00$10.17$9.9072,338 shs$147.50 million
02/13/2024$10.95$10.00
-8.68%		$10.73$9.93115,851 shs$147.50 million
02/12/2024$10.62$10.95
+3.11%		$11.17$10.5897,049 shs$161.51 million
02/09/2024$9.80$10.62
+8.37%		$10.67$9.7872,489 shs$156.65 million
02/08/2024$9.56$9.80
+2.51%		$9.83$9.5336,571 shs$144.55 million
02/07/2024$9.62$9.56
-0.62%		$9.73$9.4076,898 shs$141.01 million
02/06/2024$9.51$9.62
+1.16%		$9.67$9.31133,811 shs$141.93 million
02/05/2024$9.90$9.51
-3.94%		$9.86$9.5186,784 shs$140.27 million
02/02/2024$10.09$9.90
-1.88%		$10.07$9.8766,823 shs$146.03 million
02/01/2024$9.76$10.09
+3.38%		$10.19$9.7790,294 shs$148.83 million
01/31/2024$9.77$9.76
-0.10%		$10.04$9.6772,029 shs$143.96 million
01/30/2024$9.73$9.77
+0.41%		$9.86$9.5249,804 shs$144.11 million
01/29/2024$9.46$9.73
+2.85%		$9.77$9.3673,888 shs$143.52 million
01/26/2024$9.39$9.46
+0.75%		$9.64$9.3352,035 shs$139.54 million
01/25/2024$9.39$9.39$9.52$9.2349,722 shs$138.50 million
01/24/2024$9.63$9.39
-2.49%		$9.73$9.3485,988 shs$138.50 million
01/23/2024$9.39$9.63
+2.56%		$9.70$9.3869,305 shs$142.04 million

Related Companies:
This page (NASDAQ:JYNT) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing