JNX

Jonix Historical Data

Company Name Stock Ticker Symbol Market Type
Jonix Spa JNX Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.012 -1.68% 0.704 11:35:13
Open Price Low Price High Price Close Price Prev Close
0.71 0.65 0.73 0.704 0.716
more quote information »

JNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.121.2450.650.80250172,525-0.416-37.14%
1 Month1.952.230.651.5539,395-1.25-63.9%
3 Months1.872.230.651.5916,953-1.17-62.35%
6 Months4.324.420.651.849,925-3.62-83.7%
1 Year5.455.980.652.886,940-4.75-87.08%
3 Years4.506.300.654.2711,643-3.80-84.36%
5 Years4.506.300.654.2711,643-3.80-84.36%

JNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.704 -0.012 -1.68% 0.71 0.73 0.65 87,300
Sep 29 2022 0.716 -0.084 -10.5% 0.83 0.83 0.706 58,200
Sep 28 2022 0.80 0.014 1.78% 0.786 0.912 0.772 117,600
Sep 27 2022 0.786 -0.334 -29.82% 1.19 1.245 0.786 92,700
Sep 26 2022 1.12 -0.88 -44.0% 1.12 1.12 1.12 21,600
Sep 23 2022 2.00 0.00 0.0% 2.00 2.00 2.00 0.00
Sep 22 2022 2.00 -0.10 -4.76% 2.05 2.18 2.00 42,000
Sep 21 2022 2.10 0.05 2.44% 2.10 2.11 2.03 8,700
Sep 20 2022 2.05 -0.02 -0.97% 2.10 2.14 2.03 25,800
Sep 19 2022 2.07 -0.04 -1.9% 2.13 2.14 2.07 6,000
Sep 16 2022 2.11 0.05 2.43% 2.06 2.13 2.04 10,500
Sep 15 2022 2.06 0.06 3.0% 2.04 2.08 2.04 12,600
Sep 14 2022 2.00 -0.03 -1.48% 1.98 2.00 1.97 3,600
Sep 13 2022 2.03 0.03 1.5% 1.975 2.05 1.965 11,100
Sep 12 2022 2.00 0.02 1.27% 1.955 2.00 1.895 13,200
Sep 09 2022 1.975 0.01 0.25% 1.915 1.99 1.915 10,200
Sep 08 2022 1.97 -0.06 -2.96% 2.04 2.05 1.935 43,800
Sep 07 2022 2.03 -0.01 -0.49% 1.97 2.09 1.965 18,600
Sep 06 2022 2.04 -0.03 -1.45% 2.08 2.23 1.97 90,600
Sep 05 2022 2.07 0.06 2.99% 1.99 2.07 1.94 20,700
Sep 02 2022 2.01 0.09 4.69% 1.95 2.11 1.95 141,000
Sep 01 2022 1.92 0.03 1.59% 1.89 1.92 1.84 26,700
See More Historical Prices ยป
Your Recent History
BIT
JNX
Jonix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 23:59:58