Jade Biosciences Inc. (JBIO)
NASDAQ: JBIO
· Real-Time Price · USD
7.33
0.56 (8.27%)
At close: Aug 15, 2025, 3:59 PM
7.30
-0.48%
After-hours: Aug 15, 2025, 07:20 PM EDT
JBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.79 | 7.39 | 6.67 | 7.36 | 7.36 | 8.71% | 186,073 |
| Aug 14, 2025 | 7.76 | 7.76 | 6.71 | 6.77 | 6.77 | -7.64% | 79,151 |
| Aug 13, 2025 | 7.25 | 7.40 | 7.09 | 7.33 | 7.33 | -0.81% | 70,945 |
| Aug 12, 2025 | 7.55 | 8.00 | 7.29 | 7.39 | 7.39 | -0.14% | 79,300 |
| Aug 11, 2025 | 7.41 | 7.72 | 7.21 | 7.40 | 7.40 | -1.20% | 70,000 |
| Aug 8, 2025 | 7.39 | 7.58 | 7.12 | 7.49 | 7.49 | 2.32% | 77,800 |
| Aug 7, 2025 | 7.74 | 8.00 | 7.20 | 7.32 | 7.32 | -6.51% | 116,600 |
| Aug 6, 2025 | 7.92 | 8.13 | 7.78 | 7.83 | 7.83 | -1.39% | 99,200 |
| Aug 5, 2025 | 7.26 | 8.15 | 7.18 | 7.94 | 7.94 | 8.92% | 127,026 |
| Aug 4, 2025 | 6.93 | 7.50 | 6.73 | 7.29 | 7.29 | 5.81% | 102,800 |
| Aug 1, 2025 | 7.14 | 7.56 | 6.87 | 6.89 | 6.89 | -4.17% | 143,100 |
| Jul 31, 2025 | 6.77 | 7.31 | 6.77 | 7.19 | 7.19 | 4.51% | 143,540 |
| Jul 30, 2025 | 7.60 | 7.74 | 6.69 | 6.88 | 6.88 | -8.63% | 146,900 |
| Jul 29, 2025 | 7.85 | 7.85 | 7.30 | 7.53 | 7.53 | -2.84% | 121,900 |
| Jul 28, 2025 | 8.31 | 8.33 | 7.74 | 7.75 | 7.75 | -6.40% | 117,700 |
| Jul 25, 2025 | 8.46 | 8.46 | 7.90 | 8.28 | 8.28 | -0.60% | 74,574 |
| Jul 24, 2025 | 8.68 | 8.71 | 8.29 | 8.33 | 8.33 | -4.36% | 130,060 |
| Jul 23, 2025 | 9.03 | 9.06 | 8.50 | 8.71 | 8.71 | -3.01% | 123,800 |
| Jul 22, 2025 | 8.62 | 9.00 | 8.42 | 8.98 | 8.98 | 3.34% | 153,300 |
| Jul 21, 2025 | 9.40 | 9.57 | 8.55 | 8.69 | 8.69 | -8.24% | 121,400 |