Lyntris Inc. Common Stock (LYNX)

Last Price14.59

Change+3.25 (28.66%)

NYSE · Last Trade: Nov 7th, 6:38 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Lyntris Inc. Common Stock (LYNX)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	11.59	14.59	11.39	14.59	1,645,421	14.59
11/05/2026	11.30	12.21	10.50	11.34	2,855,732	11.34
11/04/2026	11.57	11.75	8.75	9.39	792,051	9.39
11/03/2026	11.52	12.07	11.52	11.71	259,138	11.71
11/02/2026	11.55	12.21	11.46	11.53	191,371	11.53
10/30/2026	12.18	12.27	11.43	11.47	496,809	11.47
10/29/2026	11.25	12.22	11.15	12.18	468,352	12.18
10/28/2026	10.86	11.27	10.48	11.22	315,765	11.22
10/27/2026	10.71	10.92	10.52	10.89	323,669	10.89
10/26/2026	10.33	11.00	10.33	10.71	246,270	10.71
10/23/2026	10.95	11.02	10.27	10.28	353,200	10.28
10/22/2026	11.06	11.35	10.75	11.03	225,885	11.03
10/21/2026	11.21	11.44	11.11	11.25	141,461	11.25
10/20/2026	11.52	11.52	11.10	11.19	411,793	11.19
10/19/2026	11.26	11.62	11.09	11.46	326,179	11.46
10/16/2026	11.37	11.50	11.24	11.33	225,485	11.33
10/15/2026	11.46	11.62	11.22	11.33	879,944	11.33
10/14/2026	10.72	11.41	10.70	11.41	510,767	11.41
10/13/2026	11.54	11.73	10.84	10.86	415,034	10.86
10/12/2026	11.70	11.77	11.20	11.52	351,630	11.52
10/09/2026	12.45	12.61	11.61	11.68	815,905	11.68
10/08/2026	12.76	12.88	12.15	12.33	377,845	12.33
10/07/2026	13.15	13.15	12.76	12.76	315,277	12.76
10/06/2026	12.60	13.48	12.50	13.26	411,759	13.26
10/05/2026	12.86	13.30	12.54	12.55	542,250	12.55
10/02/2026	12.66	12.92	12.40	12.74	758,330	12.74
10/01/2026	12.25	12.84	12.12	12.66	700,945	12.66
9/30/2026	12.52	12.58	12.05	12.34	521,363	12.34
9/29/2026	12.50	12.96	12.22	12.42	1,409,334	12.42
9/28/2026	12.72	12.92	12.20	12.27	614,164	12.27
9/25/2026	12.84	13.16	12.77	12.86	265,276	12.86
9/24/2026	12.94	13.34	12.72	12.96	329,989	12.96
9/23/2026	13.48	13.60	12.88	12.98	311,504	12.98
9/22/2026	13.33	13.90	13.04	13.30	280,227	13.30
9/21/2026	13.76	13.90	13.04	13.33	239,987	13.33
9/18/2026	13.80	13.88	13.44	13.69	293,295	13.69
9/17/2026	13.81	14.00	13.33	13.44	402,272	13.44
9/16/2026	13.46	13.88	13.26	13.67	287,309	13.67
9/15/2026	13.46	13.88	13.07	13.46	543,980	13.46
9/14/2026	12.70	13.71	12.40	13.46	849,835	13.46
9/11/2026	12.51	13.02	12.46	12.74	241,915	12.74
9/10/2026	12.77	12.83	12.21	12.39	575,125	12.39
9/09/2026	13.12	13.44	12.40	12.78	650,296	12.78
9/08/2026	12.67	13.72	12.67	13.14	574,525	13.14
9/04/2026	12.99	13.15	12.63	12.67	424,001	12.67
9/03/2026	13.11	13.36	12.67	13.08	597,836	13.08
9/02/2026	13.86	13.88	12.89	13.15	289,146	13.15
9/01/2026	13.44	14.02	13.02	13.72	306,699	13.72
8/31/2026	13.92	14.10	13.50	13.58	376,084	13.58
8/28/2026	14.03	14.64	13.69	14.06	421,165	14.06
8/27/2026	14.00	14.25	13.30	14.17	450,156	14.17
8/26/2026	13.81	14.22	12.96	13.65	1,257,722	13.65
8/25/2026	15.06	15.20	13.50	14.01	1,126,330	14.01
8/24/2026	15.55	15.70	15.03	15.03	554,798	15.03
8/21/2026	15.45	15.80	15.05	15.71	885,758	15.71
8/20/2026	14.75	15.59	14.63	15.55	2,523,761	15.55
8/19/2026	15.50	16.00	14.28	15.01	10,681,433	15.01