Janux Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.37	59.72	55.63	56.83	56.83	0.14%	1,251,838
Dec 19, 2024	54.55	57.98	54.20	56.75	56.75	2.94%	906,448
Dec 18, 2024	59.37	60.00	54.56	55.13	55.13	-7.52%	805,751
Dec 17, 2024	61.10	62.30	58.96	59.61	59.61	-3.17%	548,505
Dec 16, 2024	60.66	63.00	60.50	61.56	61.56	0.74%	1,337,553
Dec 13, 2024	61.24	63.86	60.26	61.11	61.11	-0.63%	907,040
Dec 12, 2024	64.00	64.90	61.27	61.50	61.50	-3.07%	894,508
Dec 11, 2024	62.44	65.29	61.29	63.45	63.45	1.75%	1,023,694
Dec 10, 2024	61.45	66.34	61.02	62.36	62.36	1.15%	906,693
Dec 9, 2024	63.79	65.29	61.16	61.65	61.65	-5.14%	1,227,566
Dec 6, 2024	66.33	68.99	64.32	64.99	64.99	-1.98%	1,665,716
Dec 5, 2024	67.40	71.71	64.87	66.30	66.30	-0.80%	3,850,820
Dec 4, 2024	60.00	70.03	56.71	66.84	66.84	11.65%	4,043,531
Dec 3, 2024	67.17	71.25	59.30	59.86	59.86	48.98%	7,727,758
Dec 2, 2024	45.02	45.90	40.02	40.18	40.18	-11.13%	3,006,372
Nov 29, 2024	46.13	46.93	45.18	45.21	45.21	-2.54%	534,619
Nov 27, 2024	48.10	49.69	46.30	46.39	46.39	-3.35%	650,131
Nov 26, 2024	48.82	49.74	47.70	48.00	48.00	-1.68%	457,414
Nov 25, 2024	51.08	52.39	48.40	48.82	48.82	-2.96%	1,213,329
Nov 22, 2024	46.50	50.63	46.02	50.31	50.31	8.19%	797,810
Nov 21, 2024	49.04	49.78	45.95	46.50	46.50	-5.02%	785,995
Nov 20, 2024	48.34	49.34	47.61	48.96	48.96	-0.10%	391,494
Nov 19, 2024	47.75	49.74	47.50	49.01	49.01	1.85%	632,330
Nov 18, 2024	48.70	49.14	47.04	48.12	48.12	-1.31%	530,206
Nov 15, 2024	50.41	51.09	48.34	48.76	48.76	-4.58%	699,105
Nov 14, 2024	51.39	52.87	50.55	51.10	51.10	-1.71%	395,039
Nov 13, 2024	52.92	53.71	51.93	51.99	51.99	-1.61%	346,972
Nov 12, 2024	52.83	54.95	52.00	52.84	52.84	-1.56%	583,641
Nov 11, 2024	54.16	54.97	50.51	53.68	53.68	-0.45%	1,011,510
Nov 8, 2024	54.81	55.97	53.61	53.92	53.92	-0.53%	844,979
Nov 7, 2024	55.91	56.50	53.54	54.21	54.21	-1.24%	706,178
Nov 6, 2024	56.54	57.48	54.40	54.89	54.89	-0.71%	1,019,899
Nov 5, 2024	55.46	56.14	54.01	55.28	55.28	-1.06%	447,310
Nov 4, 2024	53.50	58.06	52.40	55.87	55.87	2.72%	838,699
Nov 1, 2024	54.28	55.93	52.67	54.39	54.39	0.74%	572,929
Oct 31, 2024	55.05	55.25	53.44	53.99	53.99	-3.50%	604,782
Oct 30, 2024	54.22	56.55	54.14	55.95	55.95	3.21%	529,503
Oct 29, 2024	54.32	55.11	52.39	54.21	54.21	-0.28%	299,973
Oct 28, 2024	53.12	54.84	52.56	54.36	54.36	1.78%	673,752
Oct 25, 2024	53.59	56.24	52.94	53.41	53.41	0.19%	1,074,833
Oct 24, 2024	52.69	54.47	51.56	53.31	53.31	3.01%	597,164
Oct 23, 2024	53.59	53.59	50.00	51.75	51.75	-1.99%	1,386,515
Oct 22, 2024	49.73	53.03	49.73	52.80	52.80	4.58%	547,223
Oct 21, 2024	50.00	50.55	49.33	50.49	50.49	0.92%	329,709
Oct 18, 2024	50.00	53.18	49.15	50.03	50.03	0.44%	832,378
Oct 17, 2024	49.41	50.99	49.37	49.81	49.81	0.81%	566,286
Oct 16, 2024	53.09	53.09	49.26	49.41	49.41	-6.31%	929,355
Oct 15, 2024	49.46	53.10	49.34	52.74	52.74	6.87%	761,647
Oct 14, 2024	49.26	49.98	48.70	49.35	49.35	-0.40%	422,814
Oct 11, 2024	46.95	50.53	46.89	49.55	49.55	4.93%	743,598
Oct 10, 2024	45.29	47.26	44.56	47.22	47.22	2.65%	517,902
Oct 9, 2024	44.77	46.06	43.31	46.00	46.00	2.38%	447,351
Oct 8, 2024	44.52	47.11	44.25	44.93	44.93	1.77%	545,373
Oct 7, 2024	45.28	45.71	43.84	44.15	44.15	-1.93%	501,734
Oct 4, 2024	44.72	45.48	43.44	45.02	45.02	1.92%	412,782
Oct 3, 2024	43.37	45.00	43.00	44.17	44.17	1.66%	631,893
Oct 2, 2024	44.22	44.43	42.74	43.45	43.45	-2.36%	714,072
Oct 1, 2024	45.15	45.99	42.54	44.50	44.50	-2.05%	591,978
Sep 30, 2024	45.46	47.02	44.33	45.43	45.43	-1.77%	879,722
Sep 27, 2024	46.77	48.27	45.50	46.25	46.25	-0.79%	541,000
Sep 26, 2024	48.17	48.95	46.46	46.62	46.62	-2.65%	508,674
Sep 25, 2024	48.52	49.10	46.68	47.89	47.89	-1.42%	354,214
Sep 24, 2024	50.08	51.71	47.97	48.58	48.58	-3.34%	312,791
Sep 23, 2024	50.29	51.89	49.47	50.26	50.26	0.12%	828,577
Sep 20, 2024	49.98	52.23	49.31	50.20	50.20	0.44%	1,717,730
Sep 19, 2024	50.10	50.97	48.59	49.98	49.98	3.44%	749,754
Sep 18, 2024	49.22	51.26	48.22	48.32	48.32	-2.30%	511,166
Sep 17, 2024	50.25	51.10	47.80	49.46	49.46	-0.86%	482,347
Sep 16, 2024	50.39	51.63	48.70	49.89	49.89	-0.24%	457,184
Sep 13, 2024	47.23	50.62	46.44	50.01	50.01	7.48%	569,499
Sep 12, 2024	43.82	48.85	43.50	46.53	46.53	6.45%	1,569,350
Sep 11, 2024	44.72	45.25	43.35	43.71	43.71	-3.98%	464,963
Sep 10, 2024	41.69	47.46	41.69	45.52	45.52	8.77%	779,129
Sep 9, 2024	41.60	42.94	41.42	41.85	41.85	1.43%	427,402
Sep 6, 2024	44.68	45.00	41.23	41.26	41.26	-5.61%	874,719
Sep 5, 2024	44.50	44.86	43.30	43.71	43.71	-1.71%	188,730
Sep 4, 2024	44.00	46.87	43.89	44.47	44.47	-1.20%	370,411
Sep 3, 2024	47.02	47.59	44.92	45.01	45.01	-4.19%	329,050
Aug 30, 2024	44.92	47.36	44.67	46.98	46.98	5.24%	423,888
Aug 29, 2024	44.55	45.82	43.57	44.64	44.64	0.97%	284,384
Aug 28, 2024	44.80	46.06	43.82	44.21	44.21	-2.13%	253,687
Aug 27, 2024	46.09	46.77	44.92	45.17	45.17	-2.63%	266,567
Aug 26, 2024	46.38	46.76	45.17	46.39	46.39	1.02%	152,663
Aug 23, 2024	44.80	46.44	43.98	45.92	45.92	3.89%	355,223
Aug 22, 2024	45.00	45.00	43.53	44.20	44.20	-1.56%	370,267
Aug 21, 2024	44.57	45.60	42.94	44.90	44.90	-0.04%	340,200
Aug 20, 2024	43.17	45.08	41.70	44.92	44.92	3.45%	384,503
Aug 19, 2024	41.22	44.31	40.97	43.42	43.42	5.08%	532,422
Aug 16, 2024	41.65	42.85	40.27	41.32	41.32	-0.48%	321,491
Aug 15, 2024	41.11	42.14	39.55	41.52	41.52	3.36%	585,872
Aug 14, 2024	38.17	40.77	37.14	40.17	40.17	5.41%	1,075,117
Aug 13, 2024	37.02	39.20	36.70	38.11	38.11	4.13%	484,400
Aug 12, 2024	35.93	37.22	34.55	36.60	36.60	2.06%	290,068
Aug 9, 2024	36.19	36.95	34.87	35.86	35.86	-1.73%	400,907
Aug 8, 2024	35.68	37.53	34.51	36.49	36.49	3.40%	824,561
Aug 7, 2024	37.72	37.72	35.10	35.29	35.29	-4.36%	654,242
Aug 6, 2024	37.66	39.62	36.84	36.90	36.90	-0.89%	663,213
Aug 5, 2024	35.42	39.06	35.42	37.23	37.23	-3.95%	715,072
Aug 2, 2024	38.92	40.12	38.16	38.76	38.76	-6.51%	596,823
Aug 1, 2024	39.93	42.58	39.93	41.46	41.46	2.12%	424,940