Skip to main content

Janux Therapeutics Inc (NQ: JANX )

37.74 -0.18 (-0.47%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.700 8.700 7.875 8.490 116,920 -0.07(-0.82%)
Jan 31, 2024 9.170 9.223 8.520 8.560 48,035 -0.60(-6.55%)
Jan 30, 2024 9.460 9.460 8.760 9.160 77,884 -0.36(-3.78%)
Jan 29, 2024 9.360 9.600 9.160 9.520 62,788 +0.19(+2.04%)
Jan 26, 2024 9.770 9.770 9.260 9.330 35,281 -0.29(-3.01%)
Jan 25, 2024 9.600 9.650 9.130 9.620 54,572 +0.25(+2.67%)
Jan 24, 2024 9.810 9.810 9.150 9.370 64,349 -0.21(-2.19%)
Jan 23, 2024 9.880 10.23 9.445 9.580 81,274 -0.08(-0.83%)
Jan 22, 2024 9.400 9.710 9.090 9.660 69,538 +0.41(+4.43%)
Jan 19, 2024 9.310 9.575 8.700 9.250 125,595 +0.03(+0.33%)
Jan 18, 2024 9.570 9.570 8.940 9.220 80,229 -0.27(-2.85%)
Jan 17, 2024 9.440 9.670 9.250 9.490 192,072 -0.20(-2.06%)
Jan 16, 2024 10.05 10.05 9.620 9.690 72,037 -0.46(-4.53%)
Jan 12, 2024 10.63 10.80 10.12 10.15 71,824 -0.30(-2.87%)
Jan 11, 2024 10.95 11.00 10.39 10.45 85,947 -0.68(-6.11%)
Jan 10, 2024 10.95 11.47 10.69 11.13 82,723 +0.18(+1.64%)
Jan 09, 2024 10.56 11.21 10.00 10.95 80,642 +0.16(+1.48%)
Jan 08, 2024 10.24 10.96 10.19 10.79 92,918 +0.48(+4.66%)
Jan 05, 2024 10.31 10.51 9.850 10.31 116,674 -0.18(-1.72%)
Jan 04, 2024 10.38 10.68 10.12 10.49 69,997 +0.19(+1.84%)
Jan 03, 2024 10.97 10.97 10.22 10.30 81,108 -0.72(-6.53%)
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.