NYSE - Nasdaq Real Time Price
USD
Lyntris Inc. (LYNX)
11.54
+0.07
(+0.61%)
As of 3:53:34 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
11.55 | 12.21 | 11.46 | 11.57 | 11.57 | 158,505 |
|
Oct 30, 2026
|
12.18 | 12.27 | 11.43 | 11.47 | 11.47 | 496,800 |
|
Oct 29, 2026
|
11.25 | 12.22 | 11.15 | 12.18 | 12.18 | 468,000 |
|
Oct 28, 2026
|
10.86 | 11.27 | 10.48 | 11.22 | 11.22 | 315,800 |
|
Oct 27, 2026
|
10.71 | 10.92 | 10.52 | 10.89 | 10.89 | 323,700 |
|
Oct 26, 2026
|
10.33 | 11.00 | 10.33 | 10.71 | 10.71 | 246,300 |
|
Oct 23, 2026
|
10.95 | 11.02 | 10.27 | 10.28 | 10.28 | 353,200 |
|
Oct 22, 2026
|
11.06 | 11.35 | 10.75 | 11.03 | 11.03 | 225,700 |
|
Oct 21, 2026
|
11.21 | 11.44 | 11.11 | 11.25 | 11.25 | 141,300 |
|
Oct 20, 2026
|
11.52 | 11.52 | 11.10 | 11.19 | 11.19 | 411,800 |
|
Oct 19, 2026
|
11.26 | 11.62 | 11.09 | 11.46 | 11.46 | 326,200 |
|
Oct 16, 2026
|
11.37 | 11.50 | 11.24 | 11.33 | 11.33 | 225,500 |
|
Oct 15, 2026
|
11.46 | 11.62 | 11.22 | 11.33 | 11.33 | 879,900 |
|
Oct 14, 2026
|
10.72 | 11.41 | 10.70 | 11.41 | 11.41 | 510,800 |
|
Oct 13, 2026
|
11.54 | 11.74 | 10.84 | 10.86 | 10.86 | 415,000 |
|
Oct 12, 2026
|
11.70 | 11.77 | 11.20 | 11.52 | 11.52 | 351,600 |
|
Oct 9, 2026
|
12.45 | 12.61 | 11.61 | 11.68 | 11.68 | 815,900 |
|
Oct 8, 2026
|
12.76 | 12.88 | 12.15 | 12.33 | 12.33 | 377,800 |
|
Oct 7, 2026
|
13.15 | 13.15 | 12.76 | 12.76 | 12.76 | 315,300 |
|
Oct 6, 2026
|
12.60 | 13.48 | 12.50 | 13.26 | 13.26 | 411,800 |
|
Oct 5, 2026
|
12.86 | 13.30 | 12.55 | 12.55 | 12.55 | 542,100 |
|
Oct 2, 2026
|
12.66 | 12.92 | 12.41 | 12.74 | 12.74 | 757,900 |
|
Oct 1, 2026
|
12.25 | 12.84 | 12.12 | 12.66 | 12.66 | 700,900 |
|
Sep 30, 2026
|
12.52 | 12.58 | 12.05 | 12.34 | 12.34 | 521,400 |
|
Sep 29, 2026
|
12.50 | 12.96 | 12.22 | 12.42 | 12.42 | 1,409,300 |
|
Sep 28, 2026
|
12.72 | 12.92 | 12.20 | 12.27 | 12.27 | 614,100 |
|
Sep 25, 2026
|
12.84 | 13.16 | 12.77 | 12.86 | 12.86 | 265,200 |
|
Sep 24, 2026
|
12.94 | 13.34 | 12.72 | 12.96 | 12.96 | 330,000 |
|
Sep 23, 2026
|
13.48 | 13.60 | 12.88 | 12.98 | 12.98 | 311,500 |
|
Sep 22, 2026
|
13.33 | 13.90 | 13.04 | 13.30 | 13.30 | 278,900 |
|
Sep 21, 2026
|
13.76 | 13.90 | 13.04 | 13.33 | 13.33 | 240,000 |
|
Sep 18, 2026
|
13.80 | 13.88 | 13.44 | 13.69 | 13.69 | 293,300 |
|
Sep 17, 2026
|
13.81 | 14.00 | 13.33 | 13.44 | 13.44 | 402,300 |
|
Sep 16, 2026
|
13.46 | 13.88 | 13.26 | 13.67 | 13.67 | 287,200 |
|
Sep 15, 2026
|
13.46 | 13.88 | 13.07 | 13.46 | 13.46 | 543,800 |
|
Sep 14, 2026
|
12.70 | 13.71 | 12.40 | 13.46 | 13.46 | 849,800 |
|
Sep 11, 2026
|
12.51 | 13.02 | 12.46 | 12.74 | 12.74 | 241,900 |
|
Sep 10, 2026
|
12.77 | 12.83 | 12.21 | 12.39 | 12.39 | 575,100 |
|
Sep 9, 2026
|
13.12 | 13.44 | 12.40 | 12.78 | 12.78 | 649,100 |
|
Sep 8, 2026
|
12.67 | 13.72 | 12.67 | 13.14 | 13.14 | 574,500 |
|
Sep 4, 2026
|
12.99 | 13.15 | 12.63 | 12.67 | 12.67 | 423,900 |
|
Sep 3, 2026
|
13.11 | 13.36 | 12.67 | 13.08 | 13.08 | 597,800 |
|
Sep 2, 2026
|
13.86 | 13.88 | 12.89 | 13.15 | 13.15 | 289,100 |
|
Sep 1, 2026
|
13.44 | 14.02 | 13.02 | 13.72 | 13.72 | 306,700 |
|
Aug 31, 2026
|
13.92 | 14.10 | 13.50 | 13.58 | 13.58 | 376,000 |
|
Aug 28, 2026
|
14.03 | 14.64 | 13.69 | 14.06 | 14.06 | 421,200 |
|
Aug 27, 2026
|
14.00 | 14.25 | 13.30 | 14.17 | 14.17 | 450,000 |
|
Aug 26, 2026
|
13.81 | 14.22 | 12.96 | 13.65 | 13.65 | 1,257,700 |
|
Aug 25, 2026
|
15.06 | 15.20 | 13.50 | 14.01 | 14.01 | 1,125,300 |
|
Aug 24, 2026
|
15.55 | 15.70 | 15.03 | 15.03 | 15.03 | 554,800 |
|
Aug 21, 2026
|
15.45 | 15.80 | 15.05 | 15.71 | 15.71 | 885,100 |
|
Aug 20, 2026
|
14.75 | 15.59 | 14.63 | 15.55 | 15.55 | 2,523,800 |
|
Aug 19, 2026
|
15.50 | 16.00 | 14.28 | 15.01 | 15.01 | 10,682,200 |
