Skip to main content

Janux Therapeutics Inc (NQ: JANX )

51.86 -0.79 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 51.05 54.59 50.43 51.86 1,040,799 -0.79(-1.50%)
Apr 12, 2024 49.94 54.76 49.53 52.65 1,526,595 +2.65(+5.30%)
Apr 11, 2024 47.06 56.27 47.00 50.00 2,684,844 +5.38(+12.06%)
Apr 10, 2024 39.00 49.00 38.08 44.62 3,339,604 +4.59(+11.47%)
Apr 09, 2024 38.60 40.54 38.43 40.03 703,407 +1.40(+3.62%)
Apr 08, 2024 35.46 39.05 34.92 38.63 300,488 +3.51(+9.99%)
Apr 05, 2024 35.16 35.68 34.63 35.12 278,739 -0.28(-0.79%)
Apr 04, 2024 36.95 37.77 35.32 35.40 307,357 -0.94(-2.59%)
Apr 03, 2024 36.33 36.45 35.11 36.34 312,490 +0.47(+1.31%)
Apr 02, 2024 36.23 36.59 34.75 35.87 521,904 -1.82(-4.83%)
Apr 01, 2024 37.62 38.10 35.33 37.69 286,865 +0.04(+0.11%)
Mar 28, 2024 38.35 37.68 37.68 37.65 395,979 -0.27(-0.71%)
Mar 27, 2024 39.29 39.88 37.50 37.92 397,391 -0.92(-2.37%)
Mar 26, 2024 38.90 40.31 38.55 38.84 355,146 +0.31(+0.80%)
Mar 25, 2024 39.80 41.72 38.18 38.53 293,293 -1.00(-2.53%)
Mar 22, 2024 40.00 40.58 38.51 39.53 244,144 -0.32(-0.80%)
Mar 21, 2024 40.15 40.98 38.58 39.85 595,500 +0.72(+1.84%)
Mar 20, 2024 40.93 41.78 38.02 39.13 442,821 +0.50(+1.29%)
Mar 19, 2024 37.28 40.35 37.23 38.63 1,027,958 -0.18(-0.46%)
Mar 18, 2024 39.81 40.30 37.46 38.81 208,073 -0.64(-1.62%)
Mar 15, 2024 37.51 39.71 36.81 39.45 848,640 +1.68(+4.45%)
Mar 14, 2024 40.00 40.00 36.45 37.77 542,819 -2.15(-5.39%)
Mar 13, 2024 39.45 40.32 38.74 39.92 308,679 +1.09(+2.81%)
Mar 12, 2024 38.83 40.32 36.23 38.83 642,658 -1.14(-2.85%)
Mar 11, 2024 41.98 42.65 39.43 39.97 503,925 +0.16(+0.40%)
Mar 08, 2024 40.38 41.68 39.20 39.81 377,182 -0.80(-1.97%)
Mar 07, 2024 42.14 43.37 39.36 40.61 497,556 -1.46(-3.47%)
Mar 06, 2024 42.38 44.34 41.70 42.07 475,940 -1.17(-2.71%)
Mar 05, 2024 42.46 45.98 40.40 43.24 1,020,414 +0.63(+1.48%)
Mar 04, 2024 48.48 49.02 41.77 42.61 1,250,565 -5.06(-10.61%)
Mar 01, 2024 45.00 49.63 44.41 47.67 1,561,795 -0.71(-1.47%)
Feb 29, 2024 52.12 54.88 45.54 48.38 4,442,968 +1.79(+3.83%)
Feb 28, 2024 52.10 58.69 40.60 46.59 5,935,088 -3.16(-6.34%)
Feb 27, 2024 35.79 52.00 34.25 49.75 15,480,046 +34.65(+229.47%)
Feb 26, 2024 15.52 17.29 14.84 15.10 575,458 -0.59(-3.76%)
Feb 23, 2024 14.72 17.99 14.68 15.69 386,017 +1.08(+7.39%)
Feb 22, 2024 13.20 15.87 13.20 14.61 637,165 +1.47(+11.19%)
Feb 21, 2024 10.21 15.28 10.06 13.14 1,119,183 +3.18(+31.93%)
Feb 20, 2024 9.350 10.03 8.950 9.960 186,374 +0.53(+5.62%)
Feb 16, 2024 9.480 9.630 9.175 9.430 61,448 -0.07(-0.74%)
Feb 15, 2024 9.100 9.850 8.278 9.500 65,361 +0.46(+5.09%)
Feb 14, 2024 8.030 9.280 7.900 9.040 90,883 +1.11(+14.00%)
Feb 13, 2024 8.040 8.610 7.810 7.930 127,640 -0.68(-7.90%)
Feb 12, 2024 9.550 9.730 8.450 8.610 184,131 -0.82(-8.70%)
Feb 09, 2024 9.370 9.870 9.290 9.430 44,636 +0.23(+2.50%)
Feb 08, 2024 8.800 9.285 8.560 9.200 87,070 +0.39(+4.43%)
Feb 07, 2024 8.930 8.930 8.560 8.810 45,331 -0.07(-0.79%)
Feb 06, 2024 8.720 9.005 8.610 8.880 52,365 +0.19(+2.19%)
Feb 05, 2024 8.050 8.960 7.790 8.690 166,238 +0.37(+4.45%)
Feb 02, 2024 8.290 8.540 8.010 8.320 46,009 -0.17(-2.00%)
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.