Janux Therapeutics Inc. (JANX)
29.04
-0.74 (-2.48%)
At close: Mar 28, 2025, 3:59 PM
29.10
0.22%
After-hours: Mar 28, 2025, 04:05 PM EDT
JANX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 30.42 | 30.50 | 29.20 | 29.78 | -0.34 | -1.13% | 865,567 |
| Mar 26, 2025 | 30.51 | 31.02 | 29.37 | 30.12 | -0.71 | -2.30% | 607,108 |
| Mar 25, 2025 | 31.72 | 32.00 | 30.25 | 30.83 | -0.91 | -2.87% | 564,300 |
| Mar 24, 2025 | 30.14 | 32.00 | 30.14 | 31.74 | 1.80 | 6.01% | 709,177 |
| Mar 21, 2025 | 29.93 | 30.56 | 29.77 | 29.94 | -0.49 | -1.61% | 1,514,700 |
| Mar 20, 2025 | 30.44 | 31.95 | 30.09 | 30.43 | -0.48 | -1.55% | 537,100 |
| Mar 19, 2025 | 30.82 | 31.27 | 30.37 | 30.91 | -0.02 | -0.06% | 709,018 |
| Mar 18, 2025 | 31.45 | 31.80 | 30.75 | 30.93 | -0.58 | -1.84% | 452,900 |
| Mar 17, 2025 | 30.68 | 31.90 | 30.68 | 31.51 | 0.83 | 2.71% | 518,140 |
| Mar 14, 2025 | 31.77 | 32.38 | 30.60 | 30.68 | -0.67 | -2.14% | 699,100 |
| Mar 13, 2025 | 31.73 | 32.29 | 30.64 | 31.35 | -0.46 | -1.45% | 463,719 |
| Mar 12, 2025 | 29.60 | 31.98 | 29.30 | 31.81 | 2.56 | 8.75% | 929,721 |
| Mar 11, 2025 | 30.43 | 30.67 | 28.92 | 29.25 | -0.97 | -3.21% | 938,462 |
| Mar 10, 2025 | 31.26 | 31.39 | 29.51 | 30.22 | -0.42 | -1.37% | 859,692 |
| Mar 7, 2025 | 30.65 | 31.47 | 30.43 | 30.64 | -0.11 | -0.36% | 656,700 |
| Mar 6, 2025 | 30.78 | 31.36 | 30.21 | 30.75 | -0.75 | -2.38% | 1,027,000 |
| Mar 5, 2025 | 30.30 | 31.63 | 29.63 | 31.50 | 1.51 | 5.04% | 1,499,316 |
| Mar 4, 2025 | 31.51 | 32.00 | 29.63 | 29.99 | -1.84 | -5.78% | 1,772,600 |
| Mar 3, 2025 | 32.53 | 33.49 | 31.36 | 31.83 | -1.06 | -3.22% | 867,000 |
| Feb 28, 2025 | 32.37 | 33.30 | 31.96 | 32.89 | 0.88 | 2.75% | 979,900 |
| Feb 27, 2025 | 32.39 | 34.08 | 31.99 | 32.01 | -0.59 | -1.81% | 425,139 |
| Feb 26, 2025 | 32.91 | 33.76 | 32.22 | 32.60 | -0.09 | -0.28% | 749,432 |
| Feb 25, 2025 | 33.29 | 33.40 | 31.69 | 32.69 | -0.89 | -2.65% | 1,585,210 |
| Feb 24, 2025 | 36.07 | 36.25 | 33.49 | 33.58 | -2.43 | -6.75% | 1,303,733 |
| Feb 21, 2025 | 37.83 | 38.42 | 35.53 | 36.01 | -1.16 | -3.12% | 668,200 |
| Feb 20, 2025 | 37.27 | 37.90 | 36.52 | 37.17 | -0.16 | -0.43% | 691,120 |
| Feb 19, 2025 | 36.74 | 37.54 | 36.13 | 37.33 | 0.24 | 0.65% | 481,226 |
| Feb 18, 2025 | 36.61 | 38.13 | 36.20 | 37.09 | 0.72 | 1.98% | 580,500 |
| Feb 14, 2025 | 37.51 | 38.07 | 35.90 | 36.37 | -0.80 | -2.15% | 1,132,331 |
| Feb 13, 2025 | 37.07 | 37.90 | 36.17 | 37.17 | 0.39 | 1.06% | 605,425 |
| Feb 12, 2025 | 35.45 | 36.90 | 35.42 | 36.78 | 0.67 | 1.86% | 690,827 |
| Feb 11, 2025 | 37.04 | 37.98 | 35.71 | 36.11 | -1.69 | -4.47% | 1,233,011 |
| Feb 10, 2025 | 40.26 | 41.06 | 37.60 | 37.80 | -1.57 | -3.99% | 887,100 |
| Feb 7, 2025 | 40.44 | 41.56 | 39.32 | 39.37 | -1.31 | -3.22% | 795,465 |
| Feb 6, 2025 | 44.01 | 44.83 | 40.50 | 40.68 | -3.97 | -8.89% | 1,147,149 |
| Feb 5, 2025 | 41.08 | 45.79 | 41.03 | 44.65 | 3.34 | 8.09% | 998,123 |
| Feb 4, 2025 | 41.76 | 42.25 | 39.23 | 41.31 | -0.76 | -1.81% | 1,579,384 |
| Feb 3, 2025 | 42.00 | 43.73 | 41.50 | 42.07 | -1.41 | -3.24% | 741,319 |
| Jan 31, 2025 | 44.99 | 46.10 | 42.57 | 43.48 | -1.31 | -2.92% | 681,147 |
| Jan 30, 2025 | 42.42 | 44.89 | 42.42 | 44.79 | 2.28 | 5.36% | 652,736 |
| Jan 29, 2025 | 41.84 | 43.97 | 41.01 | 42.51 | 0.63 | 1.50% | 649,249 |
| Jan 28, 2025 | 43.80 | 43.80 | 41.85 | 41.88 | -1.66 | -3.81% | 553,700 |
| Jan 27, 2025 | 43.37 | 47.58 | 43.07 | 43.54 | -0.57 | -1.29% | 937,400 |
| Jan 24, 2025 | 44.71 | 45.44 | 42.91 | 44.11 | -0.48 | -1.08% | 1,352,300 |
| Jan 23, 2025 | 40.29 | 45.24 | 40.29 | 44.59 | 4.41 | 10.98% | 1,664,600 |
| Jan 22, 2025 | 40.85 | 41.35 | 39.33 | 40.18 | -0.73 | -1.78% | 1,604,400 |
| Jan 21, 2025 | 41.35 | 42.00 | 39.95 | 40.91 | 0.19 | 0.47% | 1,018,300 |
| Jan 17, 2025 | 41.09 | 42.38 | 40.51 | 40.72 | 0.11 | 0.27% | 802,305 |
| Jan 16, 2025 | 43.55 | 44.12 | 40.36 | 40.61 | -3.32 | -7.56% | 851,627 |
| Jan 15, 2025 | 47.19 | 47.46 | 43.36 | 43.93 | -1.42 | -3.13% | 605,526 |