Janus Henderson Global Life Sciences S (JFNSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| May 01, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| Apr 30, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| Apr 29, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| Apr 26, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| Apr 25, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| Apr 24, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Apr 23, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Apr 22, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| Apr 19, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Apr 18, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Apr 17, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| Apr 16, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| Apr 15, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Apr 12, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Apr 11, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| Apr 10, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| Apr 09, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Apr 08, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| Apr 05, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| Apr 04, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| Apr 03, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| Apr 02, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| Apr 01, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| Mar 28, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Mar 27, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| Mar 26, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Mar 25, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| Mar 22, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Mar 21, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| Mar 20, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| Mar 19, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| Mar 18, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| Mar 15, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 14, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Mar 13, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| Mar 12, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| Mar 11, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| Mar 08, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| Mar 07, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| Mar 06, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| Mar 05, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| Mar 04, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| Mar 01, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Feb 29, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Feb 28, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| Feb 27, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Feb 26, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| Feb 23, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| Feb 22, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| Feb 21, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| Feb 20, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| Feb 16, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| Feb 15, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| Feb 14, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| Feb 13, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Feb 12, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| Feb 09, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| Feb 08, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| Feb 07, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| Feb 06, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| Feb 05, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| Feb 02, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| Feb 01, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| Jan 31, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| Jan 30, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| Jan 29, 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| Jan 26, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| Jan 25, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| Jan 24, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Jan 23, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| Jan 22, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Jan 19, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Jan 18, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Jan 17, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| Jan 16, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Jan 12, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| Jan 11, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| Jan 10, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| Jan 09, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| Jan 08, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| Jan 05, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| Jan 04, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Jan 03, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Jan 02, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| Dec 29, 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Dec 28, 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| Dec 27, 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Dec 26, 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Dec 22, 2023 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Dec 21, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Dec 20, 2023 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Dec 19, 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| Dec 18, 2023 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| Dec 15, 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Dec 14, 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Dec 13, 2023 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| Dec 12, 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Dec 11, 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| *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.