JNOS.ME(JNOS.ME)
JNOS.ME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $38.50 | $38.50 | $32.44 | $34.30 | 1.00M |
| 7/19/2026 | $35.70 | $35.70 | $35.70 | $35.70 | 4,200 |
| 7/18/2026 | $34.68 | $35.70 | $34.68 | $35.70 | 125,400 |
| 7/17/2026 | $35.42 | $36.98 | $31.02 | $34.58 | 1.02M |
| 7/16/2026 | $38.36 | $38.36 | $34.50 | $34.50 | 762,500 |
| 7/15/2026 | $39.52 | $41.46 | $33.98 | $38.36 | 1.42M |
| 7/14/2026 | $32.66 | $39.74 | $31.20 | $38.66 | 2.90M |
| 7/13/2026 | $28.48 | $32.66 | $28.10 | $32.60 | 1.45M |
| 7/12/2026 | $26.00 | $26.78 | $26.00 | $26.78 | 46,300 |
| 7/11/2026 | $26.04 | $26.04 | $25.22 | $25.38 | 83,000 |
| 7/10/2026 | $27.28 | $28.12 | $24.52 | $26.02 | 1.10M |
| 7/9/2026 | $29.74 | $32.26 | $26.24 | $27.28 | 1.31M |
| 7/8/2026 | $23.08 | $27.98 | $22.02 | $27.98 | 1.32M |
| 7/7/2026 | $21.18 | $23.00 | $19.62 | $23.00 | 397,200 |
| 7/6/2026 | $23.72 | $24.12 | $20.74 | $20.98 | 270,400 |
| 7/5/2026 | $23.42 | $23.70 | $22.38 | $23.70 | 36,900 |
| 7/4/2026 | $22.50 | $23.70 | $22.34 | $23.46 | 42,400 |
| 7/3/2026 | $23.64 | $23.72 | $22.18 | $23.02 | 279,800 |
| 7/2/2026 | $25.30 | $25.30 | $22.98 | $23.64 | 279,800 |
| 7/1/2026 | $23.42 | $25.60 | $23.22 | $24.18 | 2.17M |
| 6/30/2026 | $25.00 | $26.40 | $22.58 | $23.08 | 2.17M |
| 6/29/2026 | $20.00 | $24.00 | $19.60 | $24.00 | 2.17M |
| 6/28/2026 | $19.68 | $19.68 | $19.68 | $19.68 | 200 |
| 6/27/2026 | $19.32 | $19.68 | $19.32 | $19.68 | 97,700 |
| 6/26/2026 | $21.04 | $21.24 | $17.58 | $19.18 | 598,300 |
| 6/25/2026 | $22.30 | $22.30 | $20.32 | $21.00 | 598,300 |
| 6/24/2026 | $23.00 | $23.10 | $21.12 | $22.30 | 598,300 |
| 6/23/2026 | $24.00 | $24.50 | $20.32 | $23.00 | 598,300 |
| 6/22/2026 | $26.98 | $28.00 | $23.34 | $23.64 | 253,000 |
| 6/19/2026 | $25.50 | $27.84 | $24.80 | $26.92 | 520,900 |
| 6/18/2026 | $26.00 | $26.58 | $25.00 | $25.18 | 97,100 |
| 6/17/2026 | $26.58 | $26.58 | $25.46 | $25.70 | 445,000 |
| 6/16/2026 | $27.96 | $28.28 | $24.32 | $26.38 | 445,300 |
| 6/15/2026 | $28.88 | $28.88 | $27.36 | $27.74 | 369,400 |
| 6/14/2026 | $28.82 | $29.22 | $28.82 | $28.88 | 19,300 |
| 6/13/2026 | $28.82 | $29.00 | $28.82 | $28.90 | 45,500 |
| 6/11/2026 | $30.04 | $31.70 | $29.46 | $29.72 | 595,400 |
| 6/10/2026 | $29.00 | $31.74 | $28.10 | $29.74 | 320,700 |
| 6/9/2026 | $29.08 | $29.50 | $26.50 | $29.00 | 435,600 |
| 6/8/2026 | $32.00 | $32.00 | $28.26 | $29.00 | 737,200 |
| 6/7/2026 | $28.40 | $29.36 | $28.26 | $29.34 | 26,100 |
| 6/6/2026 | $28.94 | $28.96 | $28.44 | $28.74 | 22,500 |
| 6/5/2026 | $29.38 | $29.40 | $28.36 | $28.92 | 1.28M |
| 6/4/2026 | $30.92 | $31.08 | $28.92 | $28.98 | 1.28M |
| 6/3/2026 | $30.50 | $32.98 | $30.50 | $31.08 | 1.28M |
| 6/2/2026 | $31.24 | $33.60 | $28.22 | $30.00 | 1.28M |
| 6/1/2026 | $25.24 | $30.66 | $25.18 | $30.66 | 1.28M |
| 5/31/2026 | $25.02 | $25.20 | $24.84 | $25.14 | 32,300 |
| 5/30/2026 | $24.32 | $25.06 | $24.26 | $25.02 | 14,500 |
| 5/29/2026 | $26.30 | $26.30 | $24.40 | $24.82 | 643,900 |
| 5/28/2026 | $26.98 | $27.92 | $26.04 | $26.24 | 643,900 |
| 5/27/2026 | $27.70 | $27.80 | $26.30 | $26.94 | 643,900 |
| 5/26/2026 | $26.90 | $28.84 | $26.34 | $28.32 | 645,600 |
| 5/25/2026 | $27.90 | $28.46 | $26.18 | $26.78 | 470,300 |
| 5/24/2026 | $29.20 | $29.20 | $28.96 | $28.96 | 31,300 |
| 5/23/2026 | $30.14 | $30.14 | $29.44 | $29.44 | 9,300 |
| 5/22/2026 | $30.60 | $31.42 | $29.46 | $29.86 | 145,700 |
| 5/21/2026 | $30.98 | $32.28 | $30.00 | $30.70 | 145,700 |
| 5/20/2026 | $32.00 | $32.00 | $30.60 | $30.88 | 72,500 |
| 5/19/2026 | $32.28 | $32.40 | $31.46 | $31.80 | 113,300 |
| 5/18/2026 | $33.22 | $34.46 | $32.40 | $32.60 | 153,900 |
| 5/17/2026 | $33.18 | $33.18 | $32.80 | $32.98 | 9,500 |
| 5/16/2026 | $32.60 | $33.18 | $32.12 | $32.88 | 44,500 |
| 5/15/2026 | $32.54 | $33.36 | $31.06 | $32.22 | 795,200 |
| 5/14/2026 | $34.30 | $34.38 | $32.22 | $32.68 | 795,200 |
| 5/13/2026 | $33.84 | $35.80 | $33.12 | $34.38 | 795,200 |
| 5/12/2026 | $34.80 | $35.42 | $33.00 | $33.64 | 795,200 |
| 5/11/2026 | $31.84 | $35.66 | $31.04 | $34.78 | 855,600 |
| 5/8/2026 | $37.40 | $37.40 | $30.60 | $31.02 | 725,900 |
| 5/7/2026 | $35.90 | $36.92 | $32.86 | $34.22 | 531,500 |
| 5/6/2026 | $39.50 | $39.86 | $35.90 | $36.66 | 530,600 |
| 5/5/2026 | $43.18 | $43.82 | $39.78 | $39.78 | 1.50M |
| 5/4/2026 | $40.00 | $43.18 | $36.60 | $43.18 | 1.50M |
| 5/3/2026 | $40.66 | $40.90 | $40.66 | $40.66 | 11,900 |
| 5/2/2026 | $40.66 | $41.46 | $40.66 | $40.84 | 44,600 |
| 4/30/2026 | $46.84 | $46.84 | $40.32 | $41.90 | 479,700 |
| 4/29/2026 | $47.00 | $47.52 | $43.32 | $46.88 | 303,500 |
| 4/28/2026 | $48.18 | $50.94 | $47.00 | $47.08 | 547,400 |
| 4/27/2026 | $48.60 | $50.00 | $45.54 | $47.80 | 392,000 |
| 4/26/2026 | $49.00 | $49.90 | $48.02 | $48.20 | 96,200 |
| 4/25/2026 | $48.52 | $49.96 | $48.52 | $49.10 | 49,200 |
| 4/24/2026 | $50.00 | $50.00 | $48.20 | $48.52 | 246,400 |
| 4/23/2026 | $49.86 | $50.68 | $49.22 | $49.88 | 194,000 |
| 4/22/2026 | $50.00 | $51.60 | $48.54 | $50.30 | 514,900 |
| 4/21/2026 | $49.78 | $52.06 | $47.52 | $51.42 | 621,800 |