Janux Therapeutics Inc. (JANX)
46.74
1.39 (3.07%)
At close: Jan 15, 2025, 10:17 AM
JANX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 45.33 | 46.15 | 44.17 | 45.35 | 0.29 | 0.64% | 871,149 |
| Jan 13, 2025 | 46.18 | 46.18 | 42.00 | 45.06 | -1.70 | -3.64% | 1,332,479 |
| Jan 10, 2025 | 50.78 | 50.89 | 42.58 | 46.76 | -4.06 | -7.99% | 2,112,811 |
| Jan 8, 2025 | 56.50 | 56.89 | 50.44 | 50.82 | -6.99 | -12.09% | 2,261,430 |
| Jan 7, 2025 | 53.96 | 61.59 | 53.50 | 57.81 | 4.32 | 8.08% | 2,377,031 |
| Jan 6, 2025 | 53.38 | 54.82 | 52.38 | 53.49 | -0.43 | -0.80% | 769,000 |
| Jan 3, 2025 | 53.60 | 54.56 | 52.51 | 53.92 | 0.68 | 1.28% | 662,340 |
| Jan 2, 2025 | 54.11 | 57.46 | 53.17 | 53.24 | -0.30 | -0.56% | 941,975 |
| Dec 31, 2024 | 52.92 | 53.98 | 52.26 | 53.54 | 1.04 | 1.98% | 880,941 |
| Dec 30, 2024 | 53.22 | 53.71 | 52.14 | 52.50 | -1.60 | -2.96% | 604,100 |
| Dec 27, 2024 | 54.68 | 55.38 | 53.51 | 54.10 | -1.07 | -1.94% | 492,700 |
| Dec 26, 2024 | 55.03 | 55.97 | 54.47 | 55.17 | -0.97 | -1.73% | 670,700 |
| Dec 24, 2024 | 56.74 | 57.00 | 55.61 | 56.14 | -0.61 | -1.07% | 378,043 |
| Dec 23, 2024 | 56.14 | 57.14 | 55.00 | 56.75 | -0.08 | -0.14% | 521,800 |
| Dec 20, 2024 | 56.37 | 59.72 | 55.63 | 56.83 | 0.08 | 0.14% | 1,251,838 |
| Dec 19, 2024 | 54.55 | 57.98 | 54.20 | 56.75 | 1.62 | 2.94% | 906,448 |
| Dec 18, 2024 | 59.37 | 60.00 | 54.56 | 55.13 | -4.48 | -7.52% | 805,800 |
| Dec 17, 2024 | 61.10 | 62.30 | 58.96 | 59.61 | -1.95 | -3.17% | 548,505 |
| Dec 16, 2024 | 60.66 | 63.00 | 60.50 | 61.56 | 0.45 | 0.74% | 1,337,600 |
| Dec 13, 2024 | 61.24 | 63.86 | 60.26 | 61.11 | -0.39 | -0.63% | 907,040 |
| Dec 12, 2024 | 64.00 | 64.90 | 61.27 | 61.50 | -1.95 | -3.07% | 894,508 |
| Dec 11, 2024 | 62.44 | 65.29 | 61.29 | 63.45 | 1.09 | 1.75% | 1,023,700 |
| Dec 10, 2024 | 61.45 | 66.34 | 61.02 | 62.36 | 0.71 | 1.15% | 906,700 |
| Dec 9, 2024 | 63.79 | 65.29 | 61.16 | 61.65 | -3.34 | -5.14% | 1,227,566 |
| Dec 6, 2024 | 66.33 | 68.99 | 64.32 | 64.99 | -1.31 | -1.98% | 1,665,716 |
| Dec 5, 2024 | 67.40 | 71.71 | 64.87 | 66.30 | -0.53 | -0.79% | 3,850,820 |
| Dec 4, 2024 | 60.00 | 70.03 | 56.71 | 66.83 | 6.97 | 11.64% | 4,043,531 |
| Dec 3, 2024 | 67.17 | 71.25 | 59.30 | 59.86 | 19.68 | 48.98% | 7,727,800 |
| Dec 2, 2024 | 45.02 | 45.90 | 40.02 | 40.18 | -5.03 | -11.13% | 3,006,400 |
| Nov 29, 2024 | 46.13 | 46.93 | 45.18 | 45.21 | -1.18 | -2.54% | 534,619 |
| Nov 27, 2024 | 48.10 | 49.69 | 46.30 | 46.39 | -1.61 | -3.35% | 650,131 |
| Nov 26, 2024 | 48.82 | 49.74 | 47.70 | 48.00 | -0.82 | -1.68% | 457,414 |
| Nov 25, 2024 | 51.08 | 52.39 | 48.40 | 48.82 | -1.49 | -2.96% | 1,213,329 |
| Nov 22, 2024 | 46.50 | 50.63 | 46.02 | 50.31 | 3.81 | 8.19% | 797,810 |
| Nov 21, 2024 | 49.04 | 49.78 | 45.95 | 46.50 | -2.46 | -5.02% | 786,000 |
| Nov 20, 2024 | 48.34 | 49.34 | 47.61 | 48.96 | -0.05 | -0.10% | 391,500 |
| Nov 19, 2024 | 47.75 | 49.74 | 47.50 | 49.01 | 0.89 | 1.85% | 632,330 |
| Nov 18, 2024 | 48.70 | 49.14 | 47.04 | 48.12 | -0.64 | -1.31% | 530,206 |
| Nov 15, 2024 | 50.41 | 51.09 | 48.34 | 48.76 | -2.34 | -4.58% | 699,105 |
| Nov 14, 2024 | 51.39 | 52.87 | 50.55 | 51.10 | -0.89 | -1.71% | 395,039 |
| Nov 13, 2024 | 52.92 | 53.71 | 51.93 | 51.99 | -0.85 | -1.61% | 346,972 |
| Nov 12, 2024 | 52.83 | 54.95 | 52.00 | 52.84 | -0.84 | -1.56% | 583,641 |
| Nov 11, 2024 | 54.16 | 54.97 | 50.51 | 53.68 | -0.24 | -0.45% | 1,011,510 |
| Nov 8, 2024 | 54.81 | 55.97 | 53.61 | 53.92 | -0.29 | -0.53% | 845,000 |
| Nov 7, 2024 | 55.91 | 56.50 | 53.54 | 54.21 | -0.68 | -1.24% | 706,200 |
| Nov 6, 2024 | 56.54 | 57.48 | 54.40 | 54.89 | -0.39 | -0.71% | 1,019,900 |
| Nov 5, 2024 | 55.46 | 56.14 | 54.01 | 55.28 | -0.59 | -1.06% | 447,310 |
| Nov 4, 2024 | 53.50 | 58.06 | 52.40 | 55.87 | 1.48 | 2.72% | 838,699 |
| Nov 1, 2024 | 54.28 | 55.93 | 52.67 | 54.39 | 0.40 | 0.74% | 572,929 |
| Oct 31, 2024 | 55.05 | 55.25 | 53.44 | 53.99 | -1.96 | -3.50% | 604,800 |