Janux Therapeutics Inc (NQ: JANX )

56.17 +1.96 (+3.62%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 54.32 55.11 52.39 54.21 299,973 -0.15(-0.28%)
Oct 28, 2024 53.12 54.84 52.56 54.36 673,736 +0.95(+1.78%)
Oct 25, 2024 53.59 56.24 52.94 53.41 1,074,833 +0.10(+0.19%)
Oct 24, 2024 52.69 54.47 51.56 53.31 597,164 +1.56(+3.01%)
Oct 23, 2024 53.59 53.59 50.00 51.75 1,386,515 -1.05(-1.99%)
Oct 22, 2024 49.73 53.03 49.73 52.80 546,042 +2.31(+4.58%)
Oct 21, 2024 50.00 50.55 49.33 50.49 329,709 +0.46(+0.92%)
Oct 18, 2024 50.00 53.18 49.15 50.03 832,378 +0.22(+0.44%)
Oct 17, 2024 49.41 50.99 49.37 49.81 566,252 +0.40(+0.81%)
Oct 16, 2024 53.09 53.09 49.26 49.41 929,350 -3.33(-6.31%)
Oct 15, 2024 49.46 53.10 49.34 52.74 761,622 +3.39(+6.87%)
Oct 14, 2024 49.26 49.98 48.70 49.35 422,814 -0.20(-0.40%)
Oct 11, 2024 46.95 50.53 46.89 49.55 743,598 +2.33(+4.93%)
Oct 10, 2024 45.29 47.26 44.56 47.22 517,902 +1.22(+2.65%)
Oct 09, 2024 44.77 46.06 43.31 46.00 447,257 +1.07(+2.38%)
Oct 08, 2024 44.52 47.11 44.25 44.93 545,373 +0.78(+1.77%)
Oct 07, 2024 45.28 45.71 43.84 44.15 499,809 -0.87(-1.93%)
Oct 04, 2024 44.72 45.48 43.44 45.02 412,758 +0.85(+1.92%)
Oct 03, 2024 43.37 45.00 43.00 44.17 631,893 +0.72(+1.66%)
Oct 02, 2024 44.22 44.43 42.74 43.45 714,072 -1.05(-2.36%)
Oct 01, 2024 45.15 45.99 42.54 44.50 591,978 -0.93(-2.05%)
Sep 30, 2024 45.46 47.02 44.33 45.43 879,722 -0.82(-1.77%)
Sep 27, 2024 46.77 48.27 45.50 46.25 541,000 -0.37(-0.79%)
Sep 26, 2024 48.17 48.95 46.46 46.62 508,674 -1.27(-2.65%)
Sep 25, 2024 48.52 49.10 46.68 47.89 354,214 -0.69(-1.42%)
Sep 24, 2024 50.08 51.71 47.97 48.58 312,790 -1.68(-3.34%)
Sep 23, 2024 50.29 51.89 49.47 50.26 828,577 +0.06(+0.12%)
Sep 20, 2024 49.98 52.23 49.30 50.20 1,717,730 +0.22(+0.44%)
Sep 19, 2024 50.10 50.97 48.59 49.98 749,653 +1.66(+3.44%)
Sep 18, 2024 49.22 51.26 48.22 48.32 511,166 -1.14(-2.30%)
Sep 17, 2024 50.25 51.10 47.80 49.46 482,347 -0.43(-0.86%)
Sep 16, 2024 50.39 51.63 48.70 49.89 457,184 -0.12(-0.24%)
Sep 13, 2024 47.23 50.62 46.44 50.01 569,499 +3.48(+7.48%)
Sep 12, 2024 43.82 48.85 43.50 46.53 1,569,351 +2.82(+6.45%)
Sep 11, 2024 44.72 45.25 43.35 43.71 464,963 -1.81(-3.98%)
Sep 10, 2024 41.69 47.46 41.69 45.52 779,128 +3.67(+8.77%)
Sep 09, 2024 41.60 42.94 41.42 41.85 427,402 +0.59(+1.43%)
Sep 06, 2024 44.68 45.00 41.23 41.26 874,719 -2.45(-5.61%)
Sep 05, 2024 44.50 44.86 43.30 43.71 188,730 -0.76(-1.71%)
Sep 04, 2024 44.00 46.87 43.89 44.47 371,929 -0.54(-1.20%)
Sep 03, 2024 47.02 47.59 44.92 45.01 329,050 -1.97(-4.19%)
Aug 30, 2024 44.92 47.36 44.67 46.98 423,888 +2.34(+5.24%)
Aug 29, 2024 44.55 45.82 43.57 44.64 284,384 +0.43(+0.97%)
Aug 28, 2024 44.80 46.06 43.82 44.21 253,687 -0.96(-2.13%)
Aug 27, 2024 46.09 46.77 44.92 45.17 266,567 -1.22(-2.63%)
Aug 26, 2024 46.38 46.76 45.16 46.39 152,663 +0.47(+1.02%)
Aug 23, 2024 44.80 46.44 43.98 45.92 355,223 +1.72(+3.89%)
Aug 22, 2024 45.00 45.00 43.53 44.20 370,267 -0.70(-1.56%)
Aug 21, 2024 44.57 45.60 42.94 44.90 340,200 -0.02(-0.04%)
Aug 20, 2024 43.17 45.08 41.70 44.92 384,503 +1.50(+3.45%)
Aug 19, 2024 41.22 44.31 40.97 43.42 532,171 +2.10(+5.08%)
Aug 16, 2024 41.65 42.85 40.27 41.32 321,491 -0.20(-0.48%)
Aug 15, 2024 41.11 42.14 39.55 41.52 585,872 +1.35(+3.36%)
Aug 14, 2024 38.17 40.77 37.14 40.17 1,075,117 +2.06(+5.41%)
Aug 13, 2024 37.02 39.20 36.70 38.11 484,390 +1.51(+4.13%)
Aug 12, 2024 35.93 37.22 34.55 36.60 290,068 +0.74(+2.06%)
Aug 09, 2024 36.19 36.95 34.87 35.86 400,907 -0.63(-1.73%)
Aug 08, 2024 35.68 37.53 34.51 36.49 824,561 +1.20(+3.40%)
Aug 07, 2024 37.72 37.72 35.10 35.29 654,242 -1.61(-4.36%)
Aug 06, 2024 37.66 39.62 36.84 36.90 663,193 -0.33(-0.89%)
Aug 05, 2024 35.42 39.06 35.42 37.23 715,072 -1.53(-3.95%)
Aug 02, 2024 38.92 40.12 38.16 38.76 596,823 -2.70(-6.51%)
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.