Canada markets closed

Janux Therapeutics, Inc. (JANX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
43.47-0.76 (-1.72%)
At close: 04:00PM EDT
43.47 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202442.9545.9543.3943.4743.47599,854
Jul 12, 202442.9544.2942.3144.2344.23552,700
Jul 11, 202442.2843.3641.6942.2842.28661,100
Jul 10, 202442.1842.8041.2841.5541.55492,800
Jul 09, 202439.4042.2938.3441.6641.66587,100
Jul 08, 202440.7943.9639.1639.4539.45447,000
Jul 05, 202438.5639.9538.0939.9039.90388,000
Jul 03, 202439.1239.3937.7238.5038.50393,900
Jul 02, 202441.6142.0139.2239.3039.30440,500
Jul 01, 202441.6743.0241.2041.7241.72637,700
Jun 28, 202440.7442.1540.6241.8941.892,670,300
Jun 27, 202439.9240.9939.0640.3440.34492,700
Jun 26, 202441.1941.1939.0139.8039.80483,500
Jun 25, 202443.1143.5540.9941.4741.47529,200
Jun 24, 202441.0644.0540.1843.2243.22783,000
Jun 21, 202440.5541.9239.1340.9640.962,110,900
Jun 20, 202440.0140.7139.0040.3040.30616,500
Jun 18, 202440.1542.0239.4040.4040.40485,200
Jun 17, 202442.6942.7640.0040.0840.08651,600
Jun 14, 202441.9042.9541.0242.0042.00416,600
Jun 13, 202442.8843.8542.2942.3742.37458,000
Jun 12, 202443.6444.4842.1042.7542.75426,000
Jun 11, 202442.9643.1641.8842.0442.04559,200
Jun 10, 202443.7843.9942.1943.3843.38705,400
Jun 07, 202442.0044.6642.0044.1644.16401,500
Jun 06, 202445.6346.0341.9142.5942.591,242,600
Jun 05, 202448.3048.5045.7046.7746.77966,300
Jun 04, 202454.1454.8547.6948.5248.521,761,200
Jun 03, 202454.4456.0053.2954.9854.982,481,400
May 31, 202450.8254.4950.5653.5053.50866,800
May 30, 202447.9550.6247.3750.4150.411,127,000
May 29, 202446.2647.9045.9447.6047.60487,000
May 28, 202446.3647.3643.8947.2647.26578,400
May 24, 202442.9945.4042.7045.3745.37695,500
May 23, 202445.6246.1342.9643.0243.02614,900
May 22, 202445.6946.3044.6045.3545.35375,800
May 21, 202446.8448.4445.2245.4945.49879,100
May 20, 202447.6649.5046.9547.9947.99903,900
May 17, 202447.7647.9746.7947.1047.10698,000
May 16, 202447.1848.2546.5747.5147.51680,500
May 15, 202449.2249.8747.3447.4847.48918,500
May 14, 202450.9051.3347.5147.9147.91690,700
May 13, 202450.0050.0847.9249.9949.99864,300
May 10, 202452.9253.5448.5448.9248.921,031,700
May 09, 202454.0054.9150.7951.9451.941,492,800
May 08, 202453.6858.0051.6355.3755.371,551,200
May 07, 202462.6763.3760.3961.5061.50518,300
May 06, 202463.1663.3457.1162.1962.19869,100
May 03, 202463.9865.6059.3164.7864.781,049,900
May 02, 202459.9464.7956.4162.4362.431,118,100
May 01, 202457.0060.0555.5358.1958.19906,500
Apr 30, 202454.8857.1153.6057.0057.00653,400
Apr 29, 202447.8561.0047.5856.0856.081,537,500
Apr 26, 202447.0848.2346.5147.3947.39574,000
Apr 25, 202448.3048.3045.6847.1047.10555,300
Apr 24, 202449.9550.0646.5248.2148.21580,100
Apr 23, 202449.3150.4248.2849.7849.78706,600
Apr 22, 202449.6649.9544.7148.8848.881,119,200
Apr 19, 202448.1449.1346.4548.6948.69668,800
Apr 18, 202447.8749.0047.3248.8548.85396,700
Apr 17, 202450.0051.4047.2847.9647.96614,400
Apr 16, 202452.1052.3350.0250.5550.55536,800
Apr 15, 202451.0554.5950.4351.8651.861,040,700
Apr 12, 202449.9454.7649.5352.6552.651,525,700
Apr 11, 202447.0656.2747.0050.0050.002,685,500
Apr 10, 202439.0049.0038.0844.6244.623,343,000
Apr 09, 202438.6040.5438.4340.0340.03703,400
Apr 08, 202435.4639.0534.9238.6338.63300,500
Apr 05, 202435.1635.6834.6335.1235.12278,700
Apr 04, 202436.9537.7735.3235.4035.40307,400
Apr 03, 202436.3336.4535.1136.3436.34312,500
Apr 02, 202436.2336.6034.7535.8735.87521,900
Apr 01, 202437.6238.1035.3337.6937.69286,900
Mar 28, 202438.3539.2336.9437.6537.65396,000
Mar 27, 202439.2939.8837.5037.9237.92397,400
Mar 26, 202438.9040.3138.5538.8438.84355,100
Mar 25, 202439.8041.7238.1838.5338.53293,200
Mar 22, 202440.0040.5838.5139.5339.53244,100
Mar 21, 202440.1540.9838.5839.8539.85595,400
Mar 20, 202440.9341.7838.0339.1339.13442,800
Mar 19, 202437.2840.3537.2338.6338.631,028,000
Mar 18, 202439.8140.3037.4638.8138.81208,000
Mar 15, 202437.5139.7136.8139.4539.45848,600
Mar 14, 202440.0040.0036.4437.7737.77542,800
Mar 13, 202439.4540.3238.7439.9239.92308,700
Mar 12, 202438.8340.3236.2338.8338.83642,700
Mar 11, 202441.9842.6539.4339.9739.97503,900
Mar 08, 202440.3841.6839.2039.8139.81377,000
Mar 07, 202442.1443.3739.3640.6140.61497,600
Mar 06, 202442.3844.3441.7042.0742.07475,900
Mar 05, 202442.4645.9840.4043.2443.241,020,400
Mar 04, 202448.4849.0241.7742.6142.611,251,000
Mar 01, 202445.0049.6344.4147.6747.671,560,800
Feb 29, 202452.1254.8845.5448.3848.384,451,400
Feb 28, 202452.1058.6940.6046.6046.605,937,300
Feb 27, 202435.7952.0034.2549.7549.7515,491,600
Feb 26, 202415.5217.2914.8415.1015.10761,700
Feb 23, 202414.7217.9914.6815.6915.69386,000
Feb 22, 202413.2015.8713.2014.6114.61637,200
Feb 21, 202410.2115.2810.0613.1413.141,119,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...