NasdaqGM - Nasdaq Real Time Price USD

Janux Therapeutics, Inc. (JANX)

24.28

+1.01

+(4.34%)

At close: May 16 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	23.44	24.46	23.44	24.28	24.28	931,500
May 15, 2025	22.68	23.97	22.52	23.27	23.27	1,727,100
May 14, 2025	25.42	25.96	22.48	22.62	22.62	1,527,300
May 13, 2025	26.13	26.39	23.99	25.33	25.33	1,258,900
May 12, 2025	26.51	27.17	25.36	26.06	26.06	1,453,500
May 9, 2025	26.25	28.13	25.44	25.56	25.56	742,300
May 8, 2025	25.74	26.87	24.13	26.37	26.37	1,279,000
May 7, 2025	25.62	26.40	24.80	25.70	25.70	1,558,300
May 6, 2025	29.49	29.82	25.01	25.54	25.54	2,375,500
May 5, 2025	30.00	31.39	29.23	29.79	29.79	1,771,400
May 2, 2025	32.40	33.97	32.05	32.88	32.88	825,300
May 1, 2025	32.40	33.09	31.34	32.05	32.05	1,046,000
Apr 30, 2025	31.99	33.51	31.78	33.20	33.20	938,900
Apr 29, 2025	32.09	32.69	31.42	32.55	32.55	698,400
Apr 28, 2025	31.41	32.38	31.20	32.23	32.23	397,700
Apr 25, 2025	31.49	31.92	30.20	31.05	31.05	418,800
Apr 24, 2025	31.47	32.09	30.87	32.07	32.07	685,200
Apr 23, 2025	31.03	32.58	30.62	31.62	31.62	830,600
Apr 22, 2025	29.69	31.02	29.69	30.01	30.01	730,400
Apr 21, 2025	29.28	30.84	29.04	29.30	29.30	355,200
Apr 17, 2025	28.80	29.82	28.60	29.69	29.69	367,200
Apr 16, 2025	28.85	29.17	27.92	28.69	28.69	419,600
Apr 15, 2025	28.94	29.58	28.30	29.06	29.06	552,600
Apr 14, 2025	29.09	29.29	27.78	28.95	28.95	873,300
Apr 11, 2025	26.87	28.90	26.01	28.80	28.80	2,018,900
Apr 10, 2025	25.54	27.07	24.92	26.87	26.87	1,642,200
Apr 9, 2025	23.01	27.50	22.52	26.83	26.83	2,840,400
Apr 8, 2025	25.63	25.63	23.52	23.79	23.79	951,400
Apr 7, 2025	23.72	25.62	23.40	24.38	24.38	1,871,100
Apr 4, 2025	26.22	26.25	24.30	25.77	25.77	831,900
Apr 3, 2025	26.49	27.41	25.77	26.99	26.99	834,400
Apr 2, 2025	26.40	28.83	26.03	28.25	28.25	713,100
Apr 1, 2025	27.04	27.83	26.39	26.81	26.81	1,197,400
Mar 31, 2025	28.13	28.13	26.40	27.00	27.00	911,000
Mar 28, 2025	29.80	30.07	28.91	29.10	29.10	469,200
Mar 27, 2025	30.42	30.50	29.20	29.78	29.78	865,600
Mar 26, 2025	30.51	31.02	29.37	30.12	30.12	607,100
Mar 25, 2025	31.72	32.00	30.25	30.83	30.83	564,300
Mar 24, 2025	30.14	32.00	30.14	31.74	31.74	709,100
Mar 21, 2025	29.93	30.56	29.76	29.94	29.94	1,514,700
Mar 20, 2025	30.44	31.95	30.09	30.43	30.43	537,100
Mar 19, 2025	30.82	31.27	30.37	30.91	30.91	709,000
Mar 18, 2025	31.45	31.80	30.75	30.93	30.93	452,900
Mar 17, 2025	30.68	31.90	30.68	31.51	31.51	518,100
Mar 14, 2025	31.77	32.38	30.59	30.68	30.68	699,100
Mar 13, 2025	31.73	32.29	30.64	31.35	31.35	463,700
Mar 12, 2025	29.60	31.98	29.30	31.81	31.81	929,700
Mar 11, 2025	30.43	30.67	28.92	29.25	29.25	938,400
Mar 10, 2025	31.26	31.39	29.51	30.22	30.22	859,600
Mar 7, 2025	30.65	31.47	30.43	30.64	30.64	656,700
Mar 6, 2025	30.78	31.36	30.21	30.75	30.75	1,027,000
Mar 5, 2025	30.30	31.63	29.63	31.50	31.50	1,499,300
Mar 4, 2025	31.51	32.00	29.63	29.99	29.99	1,772,600
Mar 3, 2025	32.53	33.49	31.36	31.83	31.83	867,000
Feb 28, 2025	32.37	33.30	31.95	32.89	32.89	979,900
Feb 27, 2025	32.39	34.08	31.99	32.01	32.01	425,100
Feb 26, 2025	32.91	33.76	32.22	32.60	32.60	749,400
Feb 25, 2025	33.29	33.40	31.69	32.69	32.69	1,585,200
Feb 24, 2025	36.07	36.25	33.49	33.58	33.58	1,303,700
Feb 21, 2025	37.83	38.42	35.53	36.01	36.01	668,200
Feb 20, 2025	37.27	37.90	36.51	37.17	37.17	691,100
Feb 19, 2025	36.74	37.54	36.13	37.33	37.33	481,200
Feb 18, 2025	36.61	38.13	36.20	37.09	37.09	580,500
Feb 14, 2025	37.51	38.08	35.90	36.37	36.37	1,132,300
Feb 13, 2025	37.07	37.90	36.17	37.17	37.17	605,400
Feb 12, 2025	35.45	36.90	35.42	36.78	36.78	690,800
Feb 11, 2025	37.04	37.98	35.71	36.11	36.11	1,233,000
Feb 10, 2025	40.26	41.06	37.60	37.80	37.80	887,100
Feb 7, 2025	40.44	41.56	39.32	39.37	39.37	795,400
Feb 6, 2025	44.01	44.83	40.50	40.68	40.68	1,146,700
Feb 5, 2025	41.08	45.79	41.03	44.65	44.65	998,100
Feb 4, 2025	41.76	42.25	39.23	41.31	41.31	1,579,300
Feb 3, 2025	42.00	43.73	41.50	42.07	42.07	741,300
Jan 31, 2025	44.99	46.10	42.57	43.48	43.48	681,100
Jan 30, 2025	42.42	44.89	42.42	44.79	44.79	652,700
Jan 29, 2025	41.84	43.97	41.01	42.51	42.51	649,100
Jan 28, 2025	43.80	43.80	41.85	41.88	41.88	553,700
Jan 27, 2025	43.37	47.58	43.07	43.54	43.54	937,400
Jan 24, 2025	44.71	45.44	42.91	44.11	44.11	1,352,300
Jan 23, 2025	40.29	45.24	40.29	44.59	44.59	1,664,600
Jan 22, 2025	40.85	41.35	39.33	40.18	40.18	1,604,400
Jan 21, 2025	41.35	42.00	39.95	40.91	40.91	1,018,300
Jan 17, 2025	41.09	42.38	40.51	40.72	40.72	802,200
Jan 16, 2025	43.55	44.12	40.36	40.61	40.61	851,600
Jan 15, 2025	47.19	47.46	43.36	43.93	43.93	605,500
Jan 14, 2025	45.33	46.15	44.17	45.35	45.35	875,500
Jan 13, 2025	46.18	46.18	42.00	45.06	45.06	1,332,100
Jan 10, 2025	50.78	50.89	42.58	46.76	46.76	2,112,800
Jan 8, 2025	56.50	56.89	50.44	50.82	50.82	2,261,400
Jan 7, 2025	53.96	61.59	53.50	57.81	57.81	2,377,000
Jan 6, 2025	53.38	54.82	52.38	53.49	53.49	769,000
Jan 3, 2025	53.60	54.56	52.51	53.92	53.92	662,300
Jan 2, 2025	54.11	57.46	53.17	53.24	53.24	941,900
Dec 31, 2024	52.92	53.98	52.26	53.54	53.54	880,900
Dec 30, 2024	53.22	53.71	52.14	52.50	52.50	604,100
Dec 27, 2024	54.68	55.38	53.51	54.10	54.10	492,700
Dec 26, 2024	55.03	55.97	54.47	55.17	55.17	670,700
Dec 24, 2024	56.74	56.99	55.61	56.14	56.14	378,000
Dec 23, 2024	56.14	57.14	55.00	56.75	56.75	521,800
Dec 20, 2024	56.37	59.72	55.63	56.83	56.83	1,251,800
Dec 19, 2024	54.55	57.98	54.20	56.75	56.75	906,400
Dec 18, 2024	59.37	59.99	54.56	55.13	55.13	805,800
Dec 17, 2024	61.10	62.30	58.96	59.61	59.61	548,400
Dec 16, 2024	60.66	63.00	60.50	61.56	61.56	1,337,600
Dec 13, 2024	61.24	63.86	60.26	61.11	61.11	907,000
Dec 12, 2024	64.00	64.90	61.27	61.50	61.50	894,500
Dec 11, 2024	62.44	65.29	61.29	63.45	63.45	1,023,700
Dec 10, 2024	61.45	66.34	61.02	62.36	62.36	906,700
Dec 9, 2024	63.79	65.29	61.16	61.65	61.65	1,227,400
Dec 6, 2024	66.33	68.99	64.32	64.99	64.99	1,665,500
Dec 5, 2024	67.40	71.71	64.87	66.30	66.30	3,850,800
Dec 4, 2024	60.00	70.03	56.71	66.83	66.83	4,043,500
Dec 3, 2024	67.17	71.25	59.30	59.86	59.86	7,727,800
Dec 2, 2024	45.02	45.90	40.02	40.18	40.18	3,006,400
Nov 29, 2024	46.13	46.92	45.18	45.21	45.21	534,600
Nov 27, 2024	48.10	49.69	46.30	46.39	46.39	649,800
Nov 26, 2024	48.82	49.74	47.70	48.00	48.00	457,400
Nov 25, 2024	51.08	52.38	48.40	48.82	48.82	1,213,300
Nov 22, 2024	46.50	50.63	46.02	50.31	50.31	797,800
Nov 21, 2024	49.04	49.78	45.95	46.50	46.50	786,000
Nov 20, 2024	48.34	49.34	47.61	48.96	48.96	391,500
Nov 19, 2024	47.75	49.74	47.50	49.01	49.01	632,300
Nov 18, 2024	48.70	49.14	47.04	48.12	48.12	530,200
Nov 15, 2024	50.41	51.09	48.34	48.76	48.76	699,100
Nov 14, 2024	51.39	52.87	50.55	51.10	51.10	395,000
Nov 13, 2024	52.92	53.71	51.93	51.99	51.99	346,900
Nov 12, 2024	52.83	54.95	51.99	52.84	52.84	583,600
Nov 11, 2024	54.16	54.97	50.51	53.68	53.68	1,011,500
Nov 8, 2024	54.81	55.97	53.60	53.92	53.92	845,000
Nov 7, 2024	55.91	56.50	53.54	54.21	54.21	706,200
Nov 6, 2024	56.54	57.48	54.40	54.89	54.89	1,019,900
Nov 5, 2024	55.46	56.14	54.01	55.28	55.28	447,300
Nov 4, 2024	53.50	58.06	52.40	55.87	55.87	838,400
Nov 1, 2024	54.28	55.93	52.67	54.39	54.39	572,900
Oct 31, 2024	55.05	55.24	53.44	53.99	53.99	604,800
Oct 30, 2024	54.22	56.55	54.14	55.95	55.95	529,500
Oct 29, 2024	54.32	55.11	52.39	54.21	54.21	300,000
Oct 28, 2024	53.12	54.84	52.56	54.36	54.36	673,700
Oct 25, 2024	53.59	56.24	52.94	53.41	53.41	1,074,800
Oct 24, 2024	52.69	54.47	51.56	53.31	53.31	597,000
Oct 23, 2024	53.59	53.59	50.00	51.75	51.75	1,386,500
Oct 22, 2024	49.73	53.03	49.73	52.80	52.80	547,200
Oct 21, 2024	50.00	50.55	49.33	50.49	50.49	329,700
Oct 18, 2024	50.00	53.18	49.15	50.03	50.03	832,400
Oct 17, 2024	49.41	50.99	49.37	49.81	49.81	566,300
Oct 16, 2024	53.09	53.09	49.26	49.41	49.41	929,300
Oct 15, 2024	49.46	53.10	49.34	52.74	52.74	761,600
Oct 14, 2024	49.26	49.98	48.70	49.35	49.35	422,800
Oct 11, 2024	46.95	50.53	46.89	49.55	49.55	743,600
Oct 10, 2024	45.29	47.26	44.56	47.22	47.22	517,900
Oct 9, 2024	44.77	46.06	43.31	46.00	46.00	447,300
Oct 8, 2024	44.52	47.11	44.25	44.93	44.93	545,400
Oct 7, 2024	45.28	45.71	43.84	44.15	44.15	501,700
Oct 4, 2024	44.72	45.48	43.44	45.02	45.02	412,800
Oct 3, 2024	43.37	45.00	43.00	44.17	44.17	631,900
Oct 2, 2024	44.22	44.43	42.74	43.45	43.45	714,100
Oct 1, 2024	45.15	45.99	42.54	44.50	44.50	592,000
Sep 30, 2024	45.46	47.02	44.33	45.43	45.43	879,700
Sep 27, 2024	46.77	48.27	45.50	46.25	46.25	541,000
Sep 26, 2024	48.17	48.95	46.46	46.62	46.62	508,600
Sep 25, 2024	48.52	49.10	46.68	47.89	47.89	354,200
Sep 24, 2024	50.08	51.71	47.97	48.58	48.58	312,800
Sep 23, 2024	50.29	51.89	49.47	50.26	50.26	828,600
Sep 20, 2024	49.98	52.23	49.31	50.20	50.20	1,717,700
Sep 19, 2024	50.10	50.97	48.59	49.98	49.98	749,700
Sep 18, 2024	49.22	51.26	48.22	48.32	48.32	511,200
Sep 17, 2024	50.25	51.10	47.80	49.46	49.46	482,300
Sep 16, 2024	50.39	51.63	48.70	49.89	49.89	457,200
Sep 13, 2024	47.23	50.62	46.44	50.01	50.01	569,400
Sep 12, 2024	43.82	48.85	43.50	46.53	46.53	1,569,400
Sep 11, 2024	44.72	45.25	43.35	43.71	43.71	465,000
Sep 10, 2024	41.69	47.46	41.69	45.52	45.52	779,100
Sep 9, 2024	41.60	42.94	41.42	41.85	41.85	427,400
Sep 6, 2024	44.68	45.00	41.23	41.26	41.26	874,700
Sep 5, 2024	44.50	44.86	43.30	43.71	43.71	188,700
Sep 4, 2024	44.00	46.87	43.89	44.47	44.47	371,900
Sep 3, 2024	47.02	47.59	44.92	45.01	45.01	329,100
Aug 30, 2024	44.92	47.36	44.67	46.98	46.98	423,900
Aug 29, 2024	44.55	45.82	43.57	44.64	44.64	284,400
Aug 28, 2024	44.80	46.06	43.82	44.21	44.21	253,700
Aug 27, 2024	46.09	46.77	44.92	45.17	45.17	266,600
Aug 26, 2024	46.38	46.76	45.17	46.39	46.39	152,700
Aug 23, 2024	44.80	46.44	43.98	45.92	45.92	355,200
Aug 22, 2024	45.00	45.00	43.53	44.20	44.20	370,300
Aug 21, 2024	44.57	45.60	42.94	44.90	44.90	340,100
Aug 20, 2024	43.17	45.08	41.70	44.92	44.92	384,500
Aug 19, 2024	41.22	44.31	40.97	43.42	43.42	532,400
Aug 16, 2024	41.65	42.85	40.27	41.32	41.32	321,500
Aug 15, 2024	41.11	42.14	39.55	41.52	41.52	585,900
Aug 14, 2024	38.17	40.77	37.14	40.17	40.17	1,075,100
Aug 13, 2024	37.02	39.20	36.70	38.11	38.11	484,400
Aug 12, 2024	35.93	37.22	34.55	36.60	36.60	290,000
Aug 9, 2024	36.19	36.95	34.87	35.86	35.86	400,900
Aug 8, 2024	35.68	37.53	34.51	36.49	36.49	824,600
Aug 7, 2024	37.72	37.72	35.10	35.29	35.29	654,200
Aug 6, 2024	37.66	39.62	36.84	36.90	36.90	663,200
Aug 5, 2024	35.42	39.06	35.42	37.23	37.23	715,100
Aug 2, 2024	38.92	40.12	38.16	38.76	38.76	596,800
Aug 1, 2024	39.93	42.58	39.93	41.46	41.46	424,900
Jul 31, 2024	41.54	42.16	40.43	40.60	40.60	1,223,600
Jul 30, 2024	41.70	42.71	40.67	41.23	41.23	421,000
Jul 29, 2024	44.08	44.98	41.62	41.68	41.68	499,600
Jul 26, 2024	43.48	45.00	42.81	43.99	43.99	415,700
Jul 25, 2024	45.43	46.53	42.68	42.76	42.76	436,200
Jul 24, 2024	44.51	46.76	44.10	45.40	45.40	323,000
Jul 23, 2024	47.25	47.65	45.09	45.42	45.42	885,500
Jul 22, 2024	45.07	47.81	44.20	47.72	47.72	461,700
Jul 19, 2024	43.23	45.00	42.20	44.68	44.68	364,200
Jul 18, 2024	43.98	45.59	41.44	43.05	43.05	530,800
Jul 17, 2024	45.29	47.40	43.83	43.91	43.91	638,100
Jul 16, 2024	44.26	48.94	43.51	46.38	46.38	856,200
Jul 15, 2024	44.70	45.95	43.36	43.47	43.47	599,900
Jul 12, 2024	42.95	44.29	42.31	44.23	44.23	552,700
Jul 11, 2024	42.28	43.36	41.69	42.28	42.28	661,100
Jul 10, 2024	42.18	42.80	41.28	41.55	41.55	492,800
Jul 9, 2024	39.40	42.29	38.34	41.66	41.66	587,100
Jul 8, 2024	40.79	43.96	39.16	39.45	39.45	447,000
Jul 5, 2024	38.56	39.95	38.09	39.90	39.90	388,000
Jul 3, 2024	39.12	39.39	37.72	38.50	38.50	393,900
Jul 2, 2024	41.61	42.01	39.22	39.30	39.30	440,500
Jul 1, 2024	41.67	43.02	41.20	41.72	41.72	637,700
Jun 28, 2024	40.74	42.15	40.62	41.89	41.89	2,670,300
Jun 27, 2024	39.92	40.99	39.06	40.34	40.34	492,700
Jun 26, 2024	41.19	41.19	39.01	39.80	39.80	483,500
Jun 25, 2024	43.11	43.55	40.99	41.47	41.47	529,200
Jun 24, 2024	41.06	44.05	40.18	43.22	43.22	783,000
Jun 21, 2024	40.55	41.92	39.13	40.96	40.96	2,110,900
Jun 20, 2024	40.01	40.71	39.00	40.30	40.30	616,500
Jun 18, 2024	40.15	42.02	39.40	40.40	40.40	485,200
Jun 17, 2024	42.69	42.76	40.00	40.08	40.08	651,600
Jun 14, 2024	41.90	42.95	41.02	42.00	42.00	416,600
Jun 13, 2024	42.88	43.85	42.29	42.37	42.37	458,000
Jun 12, 2024	43.64	44.48	42.10	42.75	42.75	426,000
Jun 11, 2024	42.96	43.16	41.88	42.04	42.04	559,200
Jun 10, 2024	43.78	43.99	42.19	43.38	43.38	705,400
Jun 7, 2024	42.00	44.66	42.00	44.16	44.16	401,500
Jun 6, 2024	45.63	46.03	41.91	42.59	42.59	1,242,600
Jun 5, 2024	48.30	48.50	45.70	46.77	46.77	966,300
Jun 4, 2024	54.14	54.85	47.69	48.52	48.52	1,761,200
Jun 3, 2024	54.44	56.00	53.29	54.98	54.98	2,481,400
May 31, 2024	50.82	54.49	50.56	53.50	53.50	866,800
May 30, 2024	47.95	50.62	47.37	50.41	50.41	1,127,000
May 29, 2024	46.26	47.90	45.94	47.60	47.60	487,000
May 28, 2024	46.36	47.36	43.89	47.26	47.26	578,400
May 24, 2024	42.99	45.40	42.70	45.37	45.37	695,500
May 23, 2024	45.62	46.13	42.96	43.02	43.02	614,900
May 22, 2024	45.69	46.30	44.60	45.35	45.35	375,800
May 21, 2024	46.84	48.44	45.22	45.49	45.49	879,100
May 20, 2024	47.66	49.50	46.95	47.99	47.99	903,900
May 17, 2024	47.76	47.97	46.79	47.10	47.10	698,000

CYTK Cytokinetics, Incorporated

31.00

+3.89%

BBIO BridgeBio Pharma, Inc.

33.84

+0.30%

ETNB 89bio, Inc.

7.78

+1.77%

AKRO Akero Therapeutics, Inc.

38.87

-2.73%

ITOS iTeos Therapeutics, Inc.

7.81

-2.01%

EWTX Edgewise Therapeutics, Inc.

14.78

+2.28%

VIR Vir Biotechnology, Inc.

4.6000

+1.10%

ACLX Arcellx, Inc.

58.78

+0.56%

RVMD Revolution Medicines, Inc.

39.54

+0.25%

BHVN Biohaven Ltd.

16.02

+1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Janux Therapeutics, Inc. (JANX)

Related Tickers