Janux Therapeutics, Inc. (JANX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 48.30 | 48.30 | 45.68 | 47.10 | 47.10 | 555,300 |
| Apr 24, 2024 | 49.95 | 50.06 | 46.52 | 48.21 | 48.21 | 580,100 |
| Apr 23, 2024 | 49.31 | 50.42 | 48.28 | 49.78 | 49.78 | 706,600 |
| Apr 22, 2024 | 49.66 | 49.95 | 44.71 | 48.88 | 48.88 | 1,119,200 |
| Apr 19, 2024 | 48.14 | 49.13 | 46.45 | 48.69 | 48.69 | 668,800 |
| Apr 18, 2024 | 47.87 | 49.00 | 47.32 | 48.85 | 48.85 | 396,700 |
| Apr 17, 2024 | 50.00 | 51.40 | 47.28 | 47.96 | 47.96 | 614,400 |
| Apr 16, 2024 | 52.10 | 52.33 | 50.02 | 50.55 | 50.55 | 536,800 |
| Apr 15, 2024 | 51.05 | 54.59 | 50.43 | 51.86 | 51.86 | 1,040,700 |
| Apr 12, 2024 | 49.94 | 54.76 | 49.53 | 52.65 | 52.65 | 1,525,700 |
| Apr 11, 2024 | 47.06 | 56.27 | 47.00 | 50.00 | 50.00 | 2,685,500 |
| Apr 10, 2024 | 39.00 | 49.00 | 38.08 | 44.62 | 44.62 | 3,343,000 |
| Apr 09, 2024 | 38.60 | 40.54 | 38.43 | 40.03 | 40.03 | 703,400 |
| Apr 08, 2024 | 35.46 | 39.05 | 34.92 | 38.63 | 38.63 | 300,500 |
| Apr 05, 2024 | 35.16 | 35.68 | 34.63 | 35.12 | 35.12 | 278,700 |
| Apr 04, 2024 | 36.95 | 37.77 | 35.32 | 35.40 | 35.40 | 307,400 |
| Apr 03, 2024 | 36.33 | 36.45 | 35.11 | 36.34 | 36.34 | 312,500 |
| Apr 02, 2024 | 36.23 | 36.60 | 34.75 | 35.87 | 35.87 | 521,900 |
| Apr 01, 2024 | 37.62 | 38.10 | 35.33 | 37.69 | 37.69 | 286,900 |
| Mar 28, 2024 | 38.35 | 39.23 | 36.94 | 37.65 | 37.65 | 396,000 |
| Mar 27, 2024 | 39.29 | 39.88 | 37.50 | 37.92 | 37.92 | 397,400 |
| Mar 26, 2024 | 38.90 | 40.31 | 38.55 | 38.84 | 38.84 | 355,100 |
| Mar 25, 2024 | 39.80 | 41.72 | 38.18 | 38.53 | 38.53 | 293,200 |
| Mar 22, 2024 | 40.00 | 40.58 | 38.51 | 39.53 | 39.53 | 244,100 |
| Mar 21, 2024 | 40.15 | 40.98 | 38.58 | 39.85 | 39.85 | 595,400 |
| Mar 20, 2024 | 40.93 | 41.78 | 38.03 | 39.13 | 39.13 | 442,800 |
| Mar 19, 2024 | 37.28 | 40.35 | 37.23 | 38.63 | 38.63 | 1,028,000 |
| Mar 18, 2024 | 39.81 | 40.30 | 37.46 | 38.81 | 38.81 | 208,000 |
| Mar 15, 2024 | 37.51 | 39.71 | 36.81 | 39.45 | 39.45 | 848,600 |
| Mar 14, 2024 | 40.00 | 40.00 | 36.44 | 37.77 | 37.77 | 542,800 |
| Mar 13, 2024 | 39.45 | 40.32 | 38.74 | 39.92 | 39.92 | 308,700 |
| Mar 12, 2024 | 38.83 | 40.32 | 36.23 | 38.83 | 38.83 | 642,700 |
| Mar 11, 2024 | 41.98 | 42.65 | 39.43 | 39.97 | 39.97 | 503,900 |
| Mar 08, 2024 | 40.38 | 41.68 | 39.20 | 39.81 | 39.81 | 377,000 |
| Mar 07, 2024 | 42.14 | 43.37 | 39.36 | 40.61 | 40.61 | 497,600 |
| Mar 06, 2024 | 42.38 | 44.34 | 41.70 | 42.07 | 42.07 | 475,900 |
| Mar 05, 2024 | 42.46 | 45.98 | 40.40 | 43.24 | 43.24 | 1,020,400 |
| Mar 04, 2024 | 48.48 | 49.02 | 41.77 | 42.61 | 42.61 | 1,251,000 |
| Mar 01, 2024 | 45.00 | 49.63 | 44.41 | 47.67 | 47.67 | 1,560,800 |
| Feb 29, 2024 | 52.12 | 54.88 | 45.54 | 48.38 | 48.38 | 4,451,400 |
| Feb 28, 2024 | 52.10 | 58.69 | 40.60 | 46.60 | 46.60 | 5,937,300 |
| Feb 27, 2024 | 35.79 | 52.00 | 34.25 | 49.75 | 49.75 | 15,491,600 |
| Feb 26, 2024 | 15.52 | 17.29 | 14.84 | 15.10 | 15.10 | 761,700 |
| Feb 23, 2024 | 14.72 | 17.99 | 14.68 | 15.69 | 15.69 | 386,000 |
| Feb 22, 2024 | 13.20 | 15.87 | 13.20 | 14.61 | 14.61 | 637,200 |
| Feb 21, 2024 | 10.21 | 15.28 | 10.06 | 13.14 | 13.14 | 1,119,200 |
| Feb 20, 2024 | 9.35 | 10.02 | 8.95 | 9.96 | 9.96 | 186,400 |
| Feb 16, 2024 | 9.48 | 9.63 | 9.18 | 9.43 | 9.43 | 61,400 |
| Feb 15, 2024 | 9.10 | 9.85 | 8.28 | 9.50 | 9.50 | 65,400 |
| Feb 14, 2024 | 8.03 | 9.28 | 7.90 | 9.04 | 9.04 | 90,900 |
| Feb 13, 2024 | 8.04 | 8.61 | 7.81 | 7.93 | 7.93 | 127,600 |
| Feb 12, 2024 | 9.55 | 9.73 | 8.45 | 8.61 | 8.61 | 184,100 |
| Feb 09, 2024 | 9.37 | 9.87 | 9.29 | 9.43 | 9.43 | 44,600 |
| Feb 08, 2024 | 8.80 | 9.28 | 8.56 | 9.20 | 9.20 | 87,100 |
| Feb 07, 2024 | 8.93 | 8.93 | 8.56 | 8.81 | 8.81 | 45,300 |
| Feb 06, 2024 | 8.72 | 9.01 | 8.61 | 8.88 | 8.88 | 52,400 |
| Feb 05, 2024 | 8.05 | 8.96 | 7.79 | 8.69 | 8.69 | 166,200 |
| Feb 02, 2024 | 8.29 | 8.54 | 8.01 | 8.32 | 8.32 | 46,000 |
| Feb 01, 2024 | 8.70 | 8.70 | 7.88 | 8.49 | 8.49 | 116,900 |
| Jan 31, 2024 | 9.17 | 9.22 | 8.52 | 8.56 | 8.56 | 48,000 |
| Jan 30, 2024 | 9.46 | 9.46 | 8.76 | 9.16 | 9.16 | 77,900 |
| Jan 29, 2024 | 9.36 | 9.60 | 9.16 | 9.52 | 9.52 | 62,800 |
| Jan 26, 2024 | 9.77 | 9.77 | 9.26 | 9.33 | 9.33 | 35,300 |
| Jan 25, 2024 | 9.60 | 9.65 | 9.13 | 9.62 | 9.62 | 54,600 |
| Jan 24, 2024 | 9.81 | 9.81 | 9.15 | 9.37 | 9.37 | 64,300 |
| Jan 23, 2024 | 9.88 | 10.23 | 9.44 | 9.58 | 9.58 | 81,200 |
| Jan 22, 2024 | 9.40 | 9.71 | 9.09 | 9.66 | 9.66 | 69,500 |
| Jan 19, 2024 | 9.31 | 9.57 | 8.70 | 9.25 | 9.25 | 125,600 |
| Jan 18, 2024 | 9.57 | 9.57 | 8.94 | 9.22 | 9.22 | 80,200 |
| Jan 17, 2024 | 9.44 | 9.67 | 9.25 | 9.49 | 9.49 | 192,100 |
| Jan 16, 2024 | 10.05 | 10.05 | 9.62 | 9.69 | 9.69 | 72,000 |
| Jan 12, 2024 | 10.63 | 10.81 | 10.12 | 10.15 | 10.15 | 71,800 |
| Jan 11, 2024 | 10.95 | 11.00 | 10.39 | 10.45 | 10.45 | 85,900 |
| Jan 10, 2024 | 10.95 | 11.47 | 10.69 | 11.13 | 11.13 | 82,700 |
| Jan 09, 2024 | 10.56 | 11.22 | 10.00 | 10.95 | 10.95 | 80,600 |
| Jan 08, 2024 | 10.24 | 10.97 | 10.19 | 10.79 | 10.79 | 92,900 |
| Jan 05, 2024 | 10.31 | 10.51 | 9.85 | 10.31 | 10.31 | 116,700 |
| Jan 04, 2024 | 10.38 | 10.68 | 10.12 | 10.49 | 10.49 | 70,000 |
| Jan 03, 2024 | 10.97 | 10.97 | 10.22 | 10.30 | 10.30 | 81,100 |
| Jan 02, 2024 | 10.68 | 11.35 | 10.45 | 11.02 | 11.02 | 107,600 |
| Dec 29, 2023 | 11.80 | 11.89 | 10.62 | 10.73 | 10.73 | 102,000 |
| Dec 28, 2023 | 10.96 | 11.92 | 10.80 | 11.70 | 11.70 | 164,800 |
| Dec 27, 2023 | 10.77 | 11.04 | 10.46 | 10.87 | 10.87 | 150,600 |
| Dec 26, 2023 | 10.59 | 10.68 | 10.34 | 10.44 | 10.44 | 36,000 |
| Dec 22, 2023 | 10.31 | 10.99 | 9.98 | 10.57 | 10.57 | 56,700 |
| Dec 21, 2023 | 9.78 | 10.06 | 9.39 | 10.04 | 10.04 | 93,900 |
| Dec 20, 2023 | 10.74 | 10.90 | 9.48 | 9.53 | 9.53 | 174,200 |
| Dec 19, 2023 | 10.55 | 10.89 | 10.55 | 10.71 | 10.71 | 90,600 |
| Dec 18, 2023 | 10.42 | 10.58 | 10.09 | 10.33 | 10.33 | 75,900 |
| Dec 15, 2023 | 10.90 | 11.05 | 10.01 | 10.37 | 10.37 | 446,600 |
| Dec 14, 2023 | 10.24 | 10.81 | 10.06 | 10.75 | 10.75 | 84,800 |
| Dec 13, 2023 | 9.37 | 10.12 | 9.26 | 10.12 | 10.12 | 78,900 |
| Dec 12, 2023 | 9.06 | 9.51 | 8.49 | 9.40 | 9.40 | 77,400 |
| Dec 11, 2023 | 8.91 | 9.11 | 8.57 | 9.01 | 9.01 | 113,400 |
| Dec 08, 2023 | 9.37 | 9.48 | 8.93 | 9.01 | 9.01 | 67,200 |
| Dec 07, 2023 | 9.42 | 9.67 | 9.22 | 9.42 | 9.42 | 47,600 |
| Dec 06, 2023 | 9.53 | 9.74 | 9.11 | 9.30 | 9.30 | 43,800 |
| Dec 05, 2023 | 9.12 | 9.74 | 9.03 | 9.32 | 9.32 | 42,400 |
| Dec 04, 2023 | 9.05 | 9.31 | 8.87 | 9.22 | 9.22 | 67,900 |
| Dec 01, 2023 | 8.78 | 9.25 | 8.12 | 9.04 | 9.04 | 115,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.