Janux Therapeutics, Inc. (JANX)
NASDAQ: JANX · Real-Time Price · USD
23.70
-0.54 (-2.23%)
At close: May 28, 2025, 4:00 PM
23.70
0.00 (0.00%)
After-hours: May 28, 2025, 4:17 PM EDT
Janux Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 24.41 | 24.99 | 23.59 | 23.70 | 23.70 | -2.23% | 1,288,941 |
| May 27, 2025 | 25.64 | 25.75 | 23.52 | 24.24 | 24.24 | -3.89% | 1,266,428 |
| May 23, 2025 | 24.71 | 26.46 | 24.71 | 25.22 | 25.22 | 0.04% | 1,181,342 |
| May 22, 2025 | 24.75 | 25.35 | 24.16 | 25.21 | 25.21 | 1.78% | 969,854 |
| May 21, 2025 | 24.94 | 25.51 | 24.14 | 24.77 | 24.77 | -2.48% | 748,634 |
| May 20, 2025 | 24.17 | 27.28 | 23.83 | 25.40 | 25.40 | 5.09% | 1,045,694 |
| May 19, 2025 | 23.78 | 24.67 | 23.45 | 24.17 | 24.17 | -0.45% | 886,036 |
| May 16, 2025 | 23.44 | 24.46 | 23.44 | 24.28 | 24.28 | 4.34% | 931,683 |
| May 15, 2025 | 22.68 | 23.97 | 22.52 | 23.27 | 23.27 | 2.87% | 1,727,053 |
| May 14, 2025 | 25.42 | 25.96 | 22.48 | 22.62 | 22.62 | -10.70% | 1,527,550 |
| May 13, 2025 | 26.13 | 26.39 | 23.99 | 25.33 | 25.33 | -2.80% | 1,259,159 |
| May 12, 2025 | 26.51 | 27.17 | 25.36 | 26.06 | 26.06 | 1.96% | 1,453,544 |
| May 9, 2025 | 26.25 | 28.13 | 25.44 | 25.56 | 25.56 | -3.07% | 742,299 |
| May 8, 2025 | 25.74 | 26.87 | 24.13 | 26.37 | 26.37 | 2.61% | 1,279,100 |
| May 7, 2025 | 25.62 | 26.40 | 24.80 | 25.70 | 25.70 | 0.63% | 1,558,339 |
| May 6, 2025 | 29.49 | 29.82 | 25.01 | 25.54 | 25.54 | -14.27% | 2,375,494 |
| May 5, 2025 | 30.00 | 31.39 | 29.23 | 29.79 | 29.79 | -9.40% | 1,771,446 |
| May 2, 2025 | 32.40 | 33.97 | 32.05 | 32.88 | 32.88 | 2.59% | 825,258 |
| May 1, 2025 | 32.40 | 33.09 | 31.34 | 32.05 | 32.05 | -3.46% | 1,046,003 |
| Apr 30, 2025 | 31.99 | 33.51 | 31.78 | 33.20 | 33.20 | 2.00% | 938,921 |
| Apr 29, 2025 | 32.09 | 32.70 | 31.42 | 32.55 | 32.55 | 0.99% | 698,421 |
| Apr 28, 2025 | 31.41 | 32.38 | 31.20 | 32.23 | 32.23 | 3.80% | 397,710 |
| Apr 25, 2025 | 31.49 | 31.92 | 30.20 | 31.05 | 31.05 | -3.18% | 419,142 |
| Apr 24, 2025 | 31.47 | 32.09 | 30.87 | 32.07 | 32.07 | 1.42% | 685,222 |
| Apr 23, 2025 | 31.03 | 32.59 | 30.62 | 31.62 | 31.62 | 5.36% | 830,568 |
| Apr 22, 2025 | 29.69 | 31.02 | 29.69 | 30.01 | 30.01 | 2.42% | 730,396 |
| Apr 21, 2025 | 29.28 | 30.84 | 29.04 | 29.30 | 29.30 | -1.31% | 355,239 |
| Apr 17, 2025 | 28.80 | 29.82 | 28.60 | 29.69 | 29.69 | 3.49% | 367,175 |
| Apr 16, 2025 | 28.85 | 29.17 | 27.93 | 28.69 | 28.69 | -1.27% | 420,023 |
| Apr 15, 2025 | 28.94 | 29.58 | 28.30 | 29.06 | 29.06 | 0.38% | 552,625 |
| Apr 14, 2025 | 29.09 | 29.29 | 27.78 | 28.95 | 28.95 | 0.52% | 873,332 |
| Apr 11, 2025 | 26.87 | 28.90 | 26.02 | 28.80 | 28.80 | 7.18% | 2,018,926 |
| Apr 10, 2025 | 25.54 | 27.07 | 24.92 | 26.87 | 26.87 | 0.15% | 1,642,435 |
| Apr 9, 2025 | 23.01 | 27.50 | 22.52 | 26.83 | 26.83 | 12.78% | 2,840,593 |
| Apr 8, 2025 | 25.63 | 25.63 | 23.52 | 23.79 | 23.79 | -2.42% | 951,354 |
| Apr 7, 2025 | 23.72 | 25.62 | 23.40 | 24.38 | 24.38 | -5.39% | 1,871,402 |
| Apr 4, 2025 | 26.22 | 26.25 | 24.30 | 25.77 | 25.77 | -4.52% | 831,920 |
| Apr 3, 2025 | 26.49 | 27.41 | 25.77 | 26.99 | 26.99 | -4.46% | 834,386 |
| Apr 2, 2025 | 26.40 | 28.83 | 26.03 | 28.25 | 28.25 | 5.37% | 713,145 |
| Apr 1, 2025 | 27.04 | 27.83 | 26.39 | 26.81 | 26.81 | -0.70% | 1,197,602 |
| Mar 31, 2025 | 28.13 | 28.13 | 26.40 | 27.00 | 27.00 | -7.22% | 911,256 |
| Mar 28, 2025 | 29.80 | 30.07 | 28.91 | 29.10 | 29.10 | -2.28% | 469,183 |
| Mar 27, 2025 | 30.42 | 30.50 | 29.20 | 29.78 | 29.78 | -1.13% | 865,567 |
| Mar 26, 2025 | 30.51 | 31.02 | 29.37 | 30.12 | 30.12 | -2.30% | 607,108 |
| Mar 25, 2025 | 31.72 | 32.00 | 30.25 | 30.83 | 30.83 | -2.87% | 564,295 |
| Mar 24, 2025 | 30.14 | 32.00 | 30.14 | 31.74 | 31.74 | 6.01% | 709,177 |
| Mar 21, 2025 | 29.93 | 30.56 | 29.77 | 29.94 | 29.94 | -1.61% | 1,514,689 |
| Mar 20, 2025 | 30.44 | 31.95 | 30.09 | 30.43 | 30.43 | -1.55% | 537,081 |
| Mar 19, 2025 | 30.82 | 31.27 | 30.37 | 30.91 | 30.91 | -0.06% | 709,018 |
| Mar 18, 2025 | 31.45 | 31.80 | 30.75 | 30.93 | 30.93 | -1.84% | 452,852 |