Janux Therapeutics, Inc. (JANX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 41.90 | 42.95 | 41.02 | 42.00 | 42.00 | 413,800 |
| 13 June 2024 | 42.88 | 43.85 | 42.29 | 42.37 | 42.37 | 458,000 |
| 12 June 2024 | 43.64 | 44.48 | 42.10 | 42.75 | 42.75 | 426,000 |
| 11 June 2024 | 42.96 | 43.16 | 41.88 | 42.04 | 42.04 | 559,200 |
| 10 June 2024 | 43.78 | 43.99 | 42.19 | 43.38 | 43.38 | 705,400 |
| 07 June 2024 | 42.00 | 44.66 | 42.00 | 44.16 | 44.16 | 401,500 |
| 06 June 2024 | 45.63 | 46.03 | 41.91 | 42.59 | 42.59 | 1,242,600 |
| 05 June 2024 | 48.30 | 48.50 | 45.70 | 46.77 | 46.77 | 966,300 |
| 04 June 2024 | 54.14 | 54.85 | 47.69 | 48.52 | 48.52 | 1,761,200 |
| 03 June 2024 | 54.44 | 56.00 | 53.29 | 54.98 | 54.98 | 2,481,400 |
| 31 May 2024 | 50.82 | 54.49 | 50.56 | 53.50 | 53.50 | 866,800 |
| 30 May 2024 | 47.95 | 50.62 | 47.37 | 50.41 | 50.41 | 1,127,000 |
| 29 May 2024 | 46.26 | 47.90 | 45.94 | 47.60 | 47.60 | 487,000 |
| 28 May 2024 | 46.36 | 47.36 | 43.89 | 47.26 | 47.26 | 578,400 |
| 24 May 2024 | 42.99 | 45.40 | 42.70 | 45.37 | 45.37 | 695,500 |
| 23 May 2024 | 45.62 | 46.13 | 42.96 | 43.02 | 43.02 | 614,900 |
| 22 May 2024 | 45.69 | 46.30 | 44.60 | 45.35 | 45.35 | 375,800 |
| 21 May 2024 | 46.84 | 48.44 | 45.22 | 45.49 | 45.49 | 879,100 |
| 20 May 2024 | 47.66 | 49.50 | 46.95 | 47.99 | 47.99 | 903,900 |
| 17 May 2024 | 47.76 | 47.97 | 46.79 | 47.10 | 47.10 | 698,000 |
| 16 May 2024 | 47.18 | 48.25 | 46.57 | 47.51 | 47.51 | 680,500 |
| 15 May 2024 | 49.22 | 49.87 | 47.34 | 47.48 | 47.48 | 918,500 |
| 14 May 2024 | 50.90 | 51.33 | 47.51 | 47.91 | 47.91 | 690,700 |
| 13 May 2024 | 50.00 | 50.08 | 47.92 | 49.99 | 49.99 | 864,300 |
| 10 May 2024 | 52.92 | 53.54 | 48.54 | 48.92 | 48.92 | 1,031,700 |
| 09 May 2024 | 54.00 | 54.91 | 50.79 | 51.94 | 51.94 | 1,492,800 |
| 08 May 2024 | 53.68 | 58.00 | 51.63 | 55.37 | 55.37 | 1,551,200 |
| 07 May 2024 | 62.67 | 63.37 | 60.39 | 61.50 | 61.50 | 518,300 |
| 06 May 2024 | 63.16 | 63.34 | 57.11 | 62.19 | 62.19 | 869,100 |
| 03 May 2024 | 63.98 | 65.60 | 59.31 | 64.78 | 64.78 | 1,049,900 |
| 02 May 2024 | 59.94 | 64.79 | 56.41 | 62.43 | 62.43 | 1,118,100 |
| 01 May 2024 | 57.00 | 60.05 | 55.53 | 58.19 | 58.19 | 906,500 |
| 30 Apr 2024 | 54.88 | 57.11 | 53.60 | 57.00 | 57.00 | 653,400 |
| 29 Apr 2024 | 47.85 | 61.00 | 47.58 | 56.08 | 56.08 | 1,537,500 |
| 26 Apr 2024 | 47.08 | 48.23 | 46.51 | 47.39 | 47.39 | 574,000 |
| 25 Apr 2024 | 48.30 | 48.30 | 45.68 | 47.10 | 47.10 | 555,300 |
| 24 Apr 2024 | 49.95 | 50.06 | 46.52 | 48.21 | 48.21 | 580,100 |
| 23 Apr 2024 | 49.31 | 50.42 | 48.28 | 49.78 | 49.78 | 706,600 |
| 22 Apr 2024 | 49.66 | 49.95 | 44.71 | 48.88 | 48.88 | 1,119,200 |
| 19 Apr 2024 | 48.14 | 49.13 | 46.45 | 48.69 | 48.69 | 668,800 |
| 18 Apr 2024 | 47.87 | 49.00 | 47.32 | 48.85 | 48.85 | 396,700 |
| 17 Apr 2024 | 50.00 | 51.40 | 47.28 | 47.96 | 47.96 | 614,400 |
| 16 Apr 2024 | 52.10 | 52.33 | 50.02 | 50.55 | 50.55 | 536,800 |
| 15 Apr 2024 | 51.05 | 54.59 | 50.43 | 51.86 | 51.86 | 1,040,700 |
| 12 Apr 2024 | 49.94 | 54.76 | 49.53 | 52.65 | 52.65 | 1,525,700 |
| 11 Apr 2024 | 47.06 | 56.27 | 47.00 | 50.00 | 50.00 | 2,685,500 |
| 10 Apr 2024 | 39.00 | 49.00 | 38.08 | 44.62 | 44.62 | 3,343,000 |
| 09 Apr 2024 | 38.60 | 40.54 | 38.43 | 40.03 | 40.03 | 703,400 |
| 08 Apr 2024 | 35.46 | 39.05 | 34.92 | 38.63 | 38.63 | 300,500 |
| 05 Apr 2024 | 35.16 | 35.68 | 34.63 | 35.12 | 35.12 | 278,700 |
| 04 Apr 2024 | 36.95 | 37.77 | 35.32 | 35.40 | 35.40 | 307,400 |
| 03 Apr 2024 | 36.33 | 36.45 | 35.11 | 36.34 | 36.34 | 312,500 |
| 02 Apr 2024 | 36.23 | 36.60 | 34.75 | 35.87 | 35.87 | 521,900 |
| 01 Apr 2024 | 37.62 | 38.10 | 35.33 | 37.69 | 37.69 | 286,900 |
| 28 Mar 2024 | 38.35 | 39.23 | 36.94 | 37.65 | 37.65 | 396,000 |
| 27 Mar 2024 | 39.29 | 39.88 | 37.50 | 37.92 | 37.92 | 397,400 |
| 26 Mar 2024 | 38.90 | 40.31 | 38.55 | 38.84 | 38.84 | 355,100 |
| 25 Mar 2024 | 39.80 | 41.72 | 38.18 | 38.53 | 38.53 | 293,200 |
| 22 Mar 2024 | 40.00 | 40.58 | 38.51 | 39.53 | 39.53 | 244,100 |
| 21 Mar 2024 | 40.15 | 40.98 | 38.58 | 39.85 | 39.85 | 595,400 |
| 20 Mar 2024 | 40.93 | 41.78 | 38.03 | 39.13 | 39.13 | 442,800 |
| 19 Mar 2024 | 37.28 | 40.35 | 37.23 | 38.63 | 38.63 | 1,028,000 |
| 18 Mar 2024 | 39.81 | 40.30 | 37.46 | 38.81 | 38.81 | 208,000 |
| 15 Mar 2024 | 37.51 | 39.71 | 36.81 | 39.45 | 39.45 | 848,600 |
| 14 Mar 2024 | 40.00 | 40.00 | 36.44 | 37.77 | 37.77 | 542,800 |
| 13 Mar 2024 | 39.45 | 40.32 | 38.74 | 39.92 | 39.92 | 308,700 |
| 12 Mar 2024 | 38.83 | 40.32 | 36.23 | 38.83 | 38.83 | 642,700 |
| 11 Mar 2024 | 41.98 | 42.65 | 39.43 | 39.97 | 39.97 | 503,900 |
| 08 Mar 2024 | 40.38 | 41.68 | 39.20 | 39.81 | 39.81 | 377,000 |
| 07 Mar 2024 | 42.14 | 43.37 | 39.36 | 40.61 | 40.61 | 497,600 |
| 06 Mar 2024 | 42.38 | 44.34 | 41.70 | 42.07 | 42.07 | 475,900 |
| 05 Mar 2024 | 42.46 | 45.98 | 40.40 | 43.24 | 43.24 | 1,020,400 |
| 04 Mar 2024 | 48.48 | 49.02 | 41.77 | 42.61 | 42.61 | 1,251,000 |
| 01 Mar 2024 | 45.00 | 49.63 | 44.41 | 47.67 | 47.67 | 1,560,800 |
| 29 Feb 2024 | 52.12 | 54.88 | 45.54 | 48.38 | 48.38 | 4,451,400 |
| 28 Feb 2024 | 52.10 | 58.69 | 40.60 | 46.60 | 46.60 | 5,937,300 |
| 27 Feb 2024 | 35.79 | 52.00 | 34.25 | 49.75 | 49.75 | 15,491,600 |
| 26 Feb 2024 | 15.52 | 17.29 | 14.84 | 15.10 | 15.10 | 761,700 |
| 23 Feb 2024 | 14.72 | 17.99 | 14.68 | 15.69 | 15.69 | 386,000 |
| 22 Feb 2024 | 13.20 | 15.87 | 13.20 | 14.61 | 14.61 | 637,200 |
| 21 Feb 2024 | 10.21 | 15.28 | 10.06 | 13.14 | 13.14 | 1,119,200 |
| 20 Feb 2024 | 9.35 | 10.02 | 8.95 | 9.96 | 9.96 | 186,400 |
| 16 Feb 2024 | 9.48 | 9.63 | 9.18 | 9.43 | 9.43 | 61,400 |
| 15 Feb 2024 | 9.10 | 9.85 | 8.28 | 9.50 | 9.50 | 65,400 |
| 14 Feb 2024 | 8.03 | 9.28 | 7.90 | 9.04 | 9.04 | 90,900 |
| 13 Feb 2024 | 8.04 | 8.61 | 7.81 | 7.93 | 7.93 | 127,600 |
| 12 Feb 2024 | 9.55 | 9.73 | 8.45 | 8.61 | 8.61 | 184,100 |
| 09 Feb 2024 | 9.37 | 9.87 | 9.29 | 9.43 | 9.43 | 44,600 |
| 08 Feb 2024 | 8.80 | 9.28 | 8.56 | 9.20 | 9.20 | 87,100 |
| 07 Feb 2024 | 8.93 | 8.93 | 8.56 | 8.81 | 8.81 | 45,300 |
| 06 Feb 2024 | 8.72 | 9.01 | 8.61 | 8.88 | 8.88 | 52,400 |
| 05 Feb 2024 | 8.05 | 8.96 | 7.79 | 8.69 | 8.69 | 166,200 |
| 02 Feb 2024 | 8.29 | 8.54 | 8.01 | 8.32 | 8.32 | 46,000 |
| 01 Feb 2024 | 8.70 | 8.70 | 7.88 | 8.49 | 8.49 | 116,900 |
| 31 Jan 2024 | 9.17 | 9.22 | 8.52 | 8.56 | 8.56 | 48,000 |
| 30 Jan 2024 | 9.46 | 9.46 | 8.76 | 9.16 | 9.16 | 77,900 |
| 29 Jan 2024 | 9.36 | 9.60 | 9.16 | 9.52 | 9.52 | 62,800 |
| 26 Jan 2024 | 9.77 | 9.77 | 9.26 | 9.33 | 9.33 | 35,300 |
| 25 Jan 2024 | 9.60 | 9.65 | 9.13 | 9.62 | 9.62 | 54,600 |
| 24 Jan 2024 | 9.81 | 9.81 | 9.15 | 9.37 | 9.37 | 64,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.