Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jensyn Acquistion Corp. Unit (NQ: JSYNU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2017 10.90 10.90 10.90 0 +0.18(+1.68%)
Apr 21, 2017 10.72 10.72 10.72 0 -0.03(-0.28%)
Apr 20, 2017 10.65 10.75 10.65 10.75 3,800 +0.11(+1.03%)
Apr 17, 2017 10.64 10.64 10.64 0 -0.18(-1.66%)
Apr 07, 2017 10.82 10.82 10.82 0 +0.01(+0.09%)
Mar 31, 2017 10.81 10.81 10.81 0 -0.01(-0.09%)
Mar 28, 2017 10.82 10.82 10.82 0 +0.00(+0.00%)
Mar 24, 2017 10.82 10.82 10.82 33 +0.03(+0.28%)
Mar 22, 2017 10.79 10.79 10.79 0 -0.02(-0.19%)
Mar 21, 2017 10.81 10.81 10.81 10.81 200 +0.00(+0.00%)
Mar 20, 2017 10.81 10.81 10.81 10.81 200 +0.02(+0.19%)
Mar 15, 2017 10.79 10.79 10.79 0 -0.01(-0.09%)
Mar 13, 2017 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 09, 2017 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 08, 2017 10.78 10.80 10.78 10.80 1,303 +0.02(+0.19%)
Mar 06, 2017 10.78 10.78 10.78 0 +0.03(+0.28%)
Mar 02, 2017 10.75 10.75 10.75 0 +0.02(+0.19%)
Mar 01, 2017 10.44 10.73 10.44 10.73 600 -0.03(-0.28%)
Feb 28, 2017 10.75 10.85 10.65 10.76 6,097 +0.01(+0.09%)
Feb 27, 2017 10.72 10.75 10.68 10.75 19,504 +0.04(+0.37%)
Feb 24, 2017 10.70 10.72 10.70 10.71 12,288 +0.20(+1.90%)
Feb 21, 2017 10.51 10.51 10.51 0 -0.22(-2.05%)
Feb 17, 2017 10.73 10.73 10.73 0 +0.08(+0.75%)
Feb 10, 2017 10.65 10.65 10.65 0 +0.05(+0.47%)
Feb 01, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Jan 30, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Jan 27, 2017 10.60 10.60 10.60 10.60 1,000 +0.04(+0.38%)
Jan 26, 2017 10.60 10.80 10.56 10.56 3,795 +0.05(+0.48%)
Jan 25, 2017 10.55 10.55 10.51 10.51 4,100 +0.01(+0.10%)
Jan 19, 2017 10.50 10.50 10.50 0 +0.05(+0.48%)
Jan 18, 2017 10.44 10.45 10.44 10.45 1,600 +0.09(+0.87%)
Jan 06, 2017 10.36 10.36 10.36 0 -0.08(-0.77%)
Jan 05, 2017 10.50 10.50 10.44 10.44 6,000 -0.02(-0.19%)
Jan 04, 2017 10.35 10.46 10.35 10.46 6,600 -0.03(-0.29%)
Dec 30, 2016 10.49 10.49 10.49 0 +0.12(+1.16%)
Dec 21, 2016 10.37 10.37 10.37 0 +0.06(+0.58%)
Dec 20, 2016 10.32 10.32 10.31 10.31 1,005 +0.03(+0.29%)
Dec 15, 2016 10.28 10.28 10.28 0 -0.02(-0.19%)
Dec 14, 2016 10.29 10.30 10.25 10.30 1,600 +0.01(+0.09%)
Dec 13, 2016 10.30 10.30 10.28 10.29 1,000 -0.02(-0.19%)
Dec 12, 2016 10.30 10.31 10.30 10.31 2,649 +0.00(+0.00%)
Nov 29, 2016 10.31 10.31 10.31 0 +0.01(+0.10%)
Nov 23, 2016 10.30 10.30 10.30 0 -0.01(-0.10%)
Nov 21, 2016 10.31 10.31 10.31 0 -0.01(-0.10%)
Nov 18, 2016 10.27 10.32 10.27 10.32 749 +0.02(+0.20%)
Nov 03, 2016 10.30 10.30 10.30 0 +0.01(+0.10%)
Nov 01, 2016 10.29 10.29 10.29 0 +0.01(+0.10%)
Oct 28, 2016 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 27, 2016 10.25 10.28 10.22 10.28 4,100 +0.03(+0.29%)
Oct 26, 2016 10.25 10.25 10.25 10.25 7,000 +0.02(+0.20%)
Oct 25, 2016 10.25 10.25 10.23 10.23 200 +0.00(+0.00%)
Oct 24, 2016 10.25 10.25 10.23 10.23 300 -0.02(-0.19%)
Oct 21, 2016 10.25 10.25 10.21 10.25 440 -0.00(-0.01%)
Oct 20, 2016 10.20 10.25 10.20 10.25 7,200 +0.04(+0.39%)
Oct 19, 2016 10.21 10.21 10.20 10.21 5,600 +0.00(+0.00%)
Oct 18, 2016 10.22 10.25 10.21 10.21 18,950 -0.01(-0.10%)
Oct 17, 2016 10.20 10.23 10.20 10.22 8,450 -0.03(-0.29%)
Oct 14, 2016 10.25 10.25 10.25 10.25 350 +0.05(+0.49%)
Oct 13, 2016 10.20 10.20 10.20 10.20 100 +0.03(+0.29%)
Oct 12, 2016 10.17 10.17 10.17 10.17 100 +0.00(+0.00%)
Oct 11, 2016 10.24 10.24 10.17 10.17 200 -0.08(-0.78%)
Oct 10, 2016 10.23 10.25 10.18 10.25 6,662 +0.01(+0.10%)
Oct 07, 2016 10.23 10.25 10.22 10.24 5,150 -0.03(-0.29%)
Oct 06, 2016 10.27 10.27 10.27 10.27 100 +0.01(+0.10%)
Oct 04, 2016 10.26 10.26 10.26 10.26 1,200 -0.04(-0.36%)
Oct 03, 2016 10.30 10.30 10.30 10.30 100 +0.06(+0.56%)
Sep 30, 2016 10.22 10.24 10.22 10.24 1,861 +0.01(+0.10%)
Sep 29, 2016 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Sep 28, 2016 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Sep 27, 2016 10.23 10.23 10.23 10.23 100 -0.01(-0.10%)
Sep 26, 2016 10.20 10.25 10.20 10.24 3,515 +0.00(+0.00%)
Sep 22, 2016 10.23 10.24 10.24 10.24 300 -0.00(-0.00%)
Sep 21, 2016 10.24 10.24 10.24 10.24 179 -0.04(-0.39%)
Sep 15, 2016 10.24 10.28 10.28 10.28 20 +0.03(+0.29%)
Sep 13, 2016 10.25 10.25 10.25 10.25 1,500 +0.04(+0.39%)
Sep 09, 2016 10.22 10.21 10.21 10.21 200 -0.01(-0.10%)
Sep 07, 2016 10.22 10.22 10.22 10.22 100 +0.02(+0.20%)
Sep 06, 2016 10.22 10.22 10.20 10.20 7,731 +0.01(+0.10%)
Sep 01, 2016 10.35 10.19 10.19 10.19 300 -0.12(-1.16%)
Aug 31, 2016 10.31 10.31 10.31 10.31 620 +0.03(+0.29%)
Aug 29, 2016 10.28 10.28 10.28 10.28 200 -0.02(-0.19%)
Aug 26, 2016 10.17 10.31 10.16 10.30 1,953 +0.04(+0.39%)
Aug 25, 2016 10.26 10.26 10.26 10.26 120 -0.03(-0.29%)
Aug 24, 2016 10.29 10.29 10.29 10.29 140 +0.00(+0.00%)
Aug 23, 2016 10.29 10.29 10.29 10.29 1,654 +0.00(+0.00%)
Aug 22, 2016 10.58 10.58 10.29 10.29 1,000 -0.01(-0.10%)
Aug 19, 2016 10.27 10.35 10.27 10.30 2,710 +0.00(+0.00%)
Aug 18, 2016 10.30 10.33 10.29 10.30 2,474 +0.01(+0.10%)
Aug 17, 2016 10.29 10.32 10.29 10.29 1,029 +0.03(+0.29%)
Aug 15, 2016 10.22 10.26 10.26 10.26 3,000 -0.04(-0.39%)
Aug 12, 2016 10.30 10.30 10.30 10.30 900 +0.10(+0.98%)
Aug 11, 2016 10.20 10.22 10.20 10.20 11,700 -0.05(-0.49%)
Aug 09, 2016 10.25 10.25 10.25 10.25 2,000 +0.06(+0.59%)
Aug 08, 2016 10.20 10.20 10.19 10.19 3,400 -0.01(-0.10%)
Aug 05, 2016 10.19 10.20 10.19 10.20 4,000 -0.02(-0.19%)
Aug 04, 2016 10.19 10.22 10.19 10.22 7,800 -0.00(-0.01%)
Aug 03, 2016 10.20 10.22 10.20 10.22 400 +0.04(+0.39%)
Aug 02, 2016 10.20 10.20 10.18 10.18 6,800 -0.02(-0.20%)
Aug 01, 2016 10.15 10.20 10.15 10.20 3,200 +0.04(+0.39%)
Jul 29, 2016 10.16 10.16 10.16 10.16 100 +0.01(+0.10%)
Jul 28, 2016 10.15 10.17 10.06 10.15 1,200 -0.01(-0.10%)
Jul 27, 2016 10.16 10.16 10.16 10.16 3,000 +0.00(+0.00%)
Jul 26, 2016 10.14 10.16 10.14 10.16 1,200 +0.01(+0.10%)
Jul 25, 2016 10.09 10.15 10.09 10.15 13,300 +0.01(+0.10%)
Jul 22, 2016 10.11 10.15 10.10 10.14 4,300 +0.00(+0.00%)
Jul 21, 2016 10.15 10.15 10.14 10.14 400 +0.08(+0.80%)
Jul 20, 2016 10.16 10.17 10.06 10.06 3,700 -0.01(-0.10%)
Jul 19, 2016 10.14 10.15 10.06 10.07 10,300 -0.08(-0.79%)
Jul 18, 2016 10.16 10.16 10.15 10.15 700 +0.02(+0.20%)
Jul 13, 2016 10.11 10.13 10.13 10.13 5,300 +0.02(+0.18%)
Jul 11, 2016 10.11 10.11 10.11 10.11 300 -0.01(-0.08%)
Jul 08, 2016 10.12 10.12 10.12 10.12 1,000 +0.01(+0.10%)
Jul 07, 2016 10.09 10.11 10.05 10.11 400 +0.03(+0.30%)
Jul 05, 2016 10.08 10.08 10.08 10.08 190 -0.01(-0.10%)
Jul 01, 2016 10.07 10.09 10.09 10.09 400 +0.00(+0.00%)
Jun 30, 2016 10.08 10.09 10.08 10.09 200 +0.00(+0.00%)
Jun 29, 2016 10.04 10.09 10.04 10.09 300 +0.01(+0.10%)
Jun 28, 2016 10.08 10.08 10.08 10.08 200 +0.00(+0.00%)
Jun 27, 2016 10.02 10.09 10.02 10.08 4,090 +0.02(+0.20%)
Jun 24, 2016 10.04 10.08 10.00 10.06 47,200 +0.00(+0.00%)
Jun 23, 2016 10.06 10.06 10.06 10.06 100 +0.00(+0.00%)
Jun 22, 2016 10.06 10.06 10.06 10.06 100 +0.01(+0.10%)
Jun 21, 2016 10.05 10.05 10.05 10.05 100 +0.05(+0.50%)
Jun 20, 2016 10.03 10.06 9.950 10.00 12,690 -0.05(-0.49%)
Jun 17, 2016 10.03 10.05 10.02 10.05 10,400 -0.04(-0.40%)
Jun 16, 2016 10.07 10.09 10.04 10.09 300 +0.00(+0.00%)
Jun 15, 2016 10.05 10.09 10.02 10.09 5,100 +0.01(+0.13%)
Jun 14, 2016 10.08 10.08 10.08 10.08 100 -0.01(-0.13%)
Jun 13, 2016 10.08 10.09 10.04 10.09 2,600 +0.01(+0.11%)
Jun 10, 2016 10.08 10.08 10.08 10.08 210 +0.02(+0.21%)
Jun 09, 2016 10.02 10.06 10.02 10.06 5,000 -0.03(-0.32%)
Jun 08, 2016 10.09 10.09 10.05 10.09 3,100 +0.02(+0.22%)
Jun 03, 2016 10.07 10.07 10.07 10.07 100 +0.02(+0.18%)
Jun 02, 2016 10.05 10.05 10.01 10.05 13,700 -0.05(-0.50%)
May 31, 2016 10.09 10.10 10.10 10.10 3,500 -0.04(-0.39%)
May 27, 2016 10.09 10.14 10.14 10.14 900 +0.06(+0.60%)
May 25, 2016 10.08 10.08 10.08 10.08 600 +0.02(+0.19%)
May 24, 2016 10.06 10.06 10.06 10.06 100 -0.03(-0.30%)
May 23, 2016 10.04 10.09 10.04 10.09 700 -0.01(-0.10%)
May 19, 2016 10.10 10.10 10.10 10.10 600 +0.00(+0.00%)
May 17, 2016 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
May 16, 2016 10.10 10.10 10.10 10.10 100 +0.00(+0.03%)
May 13, 2016 10.10 10.10 10.10 10.10 100 +0.06(+0.56%)
May 12, 2016 10.10 10.10 10.04 10.04 9,800 -0.06(-0.59%)
May 10, 2016 10.07 10.10 10.10 10.10 1,100 -0.00(-0.01%)
May 05, 2016 10.08 10.10 10.10 10.10 900 -0.00(-0.00%)
May 03, 2016 10.09 10.10 10.10 10.10 1,900 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.