Janux Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	42.42	44.89	42.42	44.79	44.79	5.36%	652,736
Jan 29, 2025	41.84	43.97	41.01	42.51	42.51	1.50%	649,249
Jan 28, 2025	43.80	43.80	41.85	41.88	41.88	-3.81%	553,680
Jan 27, 2025	43.37	47.58	43.07	43.54	43.54	-1.29%	937,396
Jan 24, 2025	44.71	45.44	42.91	44.11	44.11	-1.08%	1,352,284
Jan 23, 2025	40.29	45.24	40.29	44.59	44.59	10.98%	1,664,577
Jan 22, 2025	40.85	41.35	39.33	40.18	40.18	-1.78%	1,604,366
Jan 21, 2025	41.35	42.00	39.95	40.91	40.91	0.47%	1,018,291
Jan 17, 2025	41.09	42.38	40.51	40.72	40.72	0.27%	802,305
Jan 16, 2025	43.55	44.12	40.36	40.61	40.61	-7.56%	851,627
Jan 15, 2025	47.19	47.46	43.36	43.93	43.93	-3.13%	605,526
Jan 14, 2025	45.33	46.15	44.17	45.35	45.35	0.64%	875,531
Jan 13, 2025	46.18	46.18	42.00	45.06	45.06	-3.64%	1,332,479
Jan 10, 2025	50.78	50.89	42.58	46.76	46.76	-7.99%	2,112,811
Jan 8, 2025	56.50	56.89	50.44	50.82	50.82	-12.09%	2,261,430
Jan 7, 2025	53.96	61.59	53.50	57.81	57.81	8.08%	2,377,031
Jan 6, 2025	53.38	54.82	52.38	53.49	53.49	-0.80%	768,994
Jan 3, 2025	53.60	54.56	52.51	53.92	53.92	1.28%	662,340
Jan 2, 2025	54.11	57.46	53.17	53.24	53.24	-0.56%	941,975
Dec 31, 2024	52.92	53.98	52.26	53.54	53.54	1.98%	880,941
Dec 30, 2024	53.22	53.71	52.14	52.50	52.50	-2.96%	604,091
Dec 27, 2024	54.68	55.38	53.51	54.10	54.10	-1.94%	492,693
Dec 26, 2024	55.03	55.97	54.47	55.17	55.17	-1.73%	670,678
Dec 24, 2024	56.74	57.00	55.61	56.14	56.14	-1.07%	378,043
Dec 23, 2024	56.14	57.14	55.00	56.75	56.75	-0.14%	521,777
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