Jade Biosciences Inc. (JBIO)
NASDAQ: JBIO
· Real-Time Price · USD
8.06
-0.06 (-0.74%)
At close: Sep 25, 2025, 3:59 PM
7.90
-1.99%
After-hours: Sep 25, 2025, 04:45 PM EDT
JBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.61 | 8.19 | 7.58 | 8.12 | 8.12 | 6.70% | 47,131 |
| Sep 23, 2025 | 7.95 | 8.38 | 7.30 | 7.61 | 7.61 | -3.91% | 91,104 |
| Sep 22, 2025 | 7.48 | 8.17 | 7.29 | 7.92 | 7.92 | 6.74% | 88,400 |
| Sep 19, 2025 | 7.80 | 7.88 | 7.38 | 7.42 | 7.42 | -3.76% | 189,600 |
| Sep 18, 2025 | 7.07 | 7.85 | 7.00 | 7.71 | 7.71 | 10.94% | 65,127 |
| Sep 17, 2025 | 7.17 | 7.37 | 6.93 | 6.95 | 6.95 | -2.66% | 70,741 |
| Sep 16, 2025 | 7.05 | 7.35 | 6.91 | 7.14 | 7.14 | 0.99% | 36,100 |
| Sep 15, 2025 | 7.78 | 7.80 | 6.99 | 7.07 | 7.07 | -8.18% | 130,900 |
| Sep 12, 2025 | 7.72 | 7.96 | 7.55 | 7.70 | 7.70 | -0.77% | 37,906 |
| Sep 11, 2025 | 7.66 | 7.94 | 7.66 | 7.76 | 7.76 | 2.37% | 53,233 |
| Sep 10, 2025 | 7.53 | 7.75 | 7.50 | 7.58 | 7.58 | -0.52% | 35,900 |
| Sep 9, 2025 | 7.42 | 7.67 | 7.18 | 7.62 | 7.62 | 1.87% | 30,600 |
| Sep 8, 2025 | 7.83 | 7.94 | 7.33 | 7.48 | 7.48 | -3.73% | 53,005 |
| Sep 5, 2025 | 7.86 | 8.07 | 7.61 | 7.77 | 7.77 | -0.13% | 57,825 |
| Sep 4, 2025 | 7.56 | 7.87 | 7.32 | 7.78 | 7.78 | 3.73% | 46,506 |
| Sep 3, 2025 | 7.56 | 7.98 | 7.43 | 7.50 | 7.50 | -1.57% | 50,135 |
| Sep 2, 2025 | 7.90 | 8.11 | 7.57 | 7.62 | 7.62 | -3.54% | 78,629 |
| Aug 29, 2025 | 8.12 | 8.12 | 7.79 | 7.90 | 7.90 | -2.23% | 48,000 |
| Aug 28, 2025 | 7.98 | 8.17 | 7.84 | 8.08 | 8.08 | 1.64% | 55,600 |
| Aug 27, 2025 | 8.04 | 8.38 | 7.83 | 7.95 | 7.95 | -1.00% | 68,900 |