Janux Therapeutics, Inc. (JANX)
NASDAQ: JANX · Real-Time Price · USD
48.23
-0.73 (-1.49%)
Nov 21, 2024, 11:49 AM EST - Market open

Janux Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202448.3449.3447.6148.9648.96-0.10%391,494
Nov 19, 202447.7549.7447.5049.0149.011.85%632,330
Nov 18, 202448.7049.1447.0448.1248.12-1.31%530,206
Nov 15, 202450.4151.0948.3448.7648.76-4.58%699,105
Nov 14, 202451.3952.8750.5551.1051.10-1.71%395,039
Nov 13, 202452.9253.7151.9351.9951.99-1.61%346,972
Nov 12, 202452.8354.9552.0052.8452.84-1.56%583,641
Nov 11, 202454.1654.9750.5153.6853.68-0.45%1,011,510
Nov 8, 202454.8155.9753.6153.9253.92-0.53%844,979
Nov 7, 202455.9156.5053.5454.2154.21-1.24%706,178
Nov 6, 202456.5457.4854.4054.8954.89-0.71%1,019,899
Nov 5, 202455.4656.1454.0155.2855.28-1.06%447,310
Nov 4, 202453.5058.0652.4055.8755.872.72%838,699
Nov 1, 202454.2855.9352.6754.3954.390.74%572,929
Oct 31, 202455.0555.2553.4453.9953.99-3.50%604,782
Oct 30, 202454.2256.5554.1455.9555.953.21%529,503
Oct 29, 202454.3255.1152.3954.2154.21-0.28%299,973
Oct 28, 202453.1254.8452.5654.3654.361.78%673,752
Oct 25, 202453.5956.2452.9453.4153.410.19%1,074,833
Oct 24, 202452.6954.4751.5653.3153.313.01%597,164
Oct 23, 202453.5953.5950.0051.7551.75-1.99%1,386,515
Oct 22, 202449.7353.0349.7352.8052.804.58%547,223
Oct 21, 202450.0050.5549.3350.4950.490.92%329,709
Oct 18, 202450.0053.1849.1550.0350.030.44%832,378
Oct 17, 202449.4150.9949.3749.8149.810.81%566,286
Oct 16, 202453.0953.0949.2649.4149.41-6.31%929,355
Oct 15, 202449.4653.1049.3452.7452.746.87%761,647
Oct 14, 202449.2649.9848.7049.3549.35-0.40%422,814
Oct 11, 202446.9550.5346.8949.5549.554.93%743,598
Oct 10, 202445.2947.2644.5647.2247.222.65%517,902
Oct 9, 202444.7746.0643.3146.0046.002.38%447,351
Oct 8, 202444.5247.1144.2544.9344.931.77%545,373
Oct 7, 202445.2845.7143.8444.1544.15-1.93%501,734
Oct 4, 202444.7245.4843.4445.0245.021.92%412,782
Oct 3, 202443.3745.0043.0044.1744.171.66%631,893
Oct 2, 202444.2244.4342.7443.4543.45-2.36%714,072
Oct 1, 202445.1545.9942.5444.5044.50-2.05%591,978
Sep 30, 202445.4647.0244.3345.4345.43-1.77%879,722
Sep 27, 202446.7748.2745.5046.2546.25-0.79%541,000
Sep 26, 202448.1748.9546.4646.6246.62-2.65%508,674
Sep 25, 202448.5249.1046.6847.8947.89-1.42%354,214
Sep 24, 202450.0851.7147.9748.5848.58-3.34%312,791
Sep 23, 202450.2951.8949.4750.2650.260.12%828,577
Sep 20, 202449.9852.2349.3150.2050.200.44%1,717,730
Sep 19, 202450.1050.9748.5949.9849.983.44%749,754
Sep 18, 202449.2251.2648.2248.3248.32-2.30%511,166
Sep 17, 202450.2551.1047.8049.4649.46-0.86%482,347
Sep 16, 202450.3951.6348.7049.8949.89-0.24%457,184
Sep 13, 202447.2350.6246.4450.0150.017.48%569,499
Sep 12, 202443.8248.8543.5046.5346.536.45%1,569,350
Sep 11, 202444.7245.2543.3543.7143.71-3.98%464,963
Sep 10, 202441.6947.4641.6945.5245.528.77%779,129
Sep 9, 202441.6042.9441.4241.8541.851.43%427,402
Sep 6, 202444.6845.0041.2341.2641.26-5.61%874,719
Sep 5, 202444.5044.8643.3043.7143.71-1.71%188,730
Sep 4, 202444.0046.8743.8944.4744.47-1.20%370,411
Sep 3, 202447.0247.5944.9245.0145.01-4.19%329,050
Aug 30, 202444.9247.3644.6746.9846.985.24%423,888
Aug 29, 202444.5545.8243.5744.6444.640.97%284,384
Aug 28, 202444.8046.0643.8244.2144.21-2.13%253,687
Aug 27, 202446.0946.7744.9245.1745.17-2.63%266,567
Aug 26, 202446.3846.7645.1746.3946.391.02%152,663
Aug 23, 202444.8046.4443.9845.9245.923.89%355,223
Aug 22, 202445.0045.0043.5344.2044.20-1.56%370,267
Aug 21, 202444.5745.6042.9444.9044.90-0.04%340,200
Aug 20, 202443.1745.0841.7044.9244.923.45%384,503
Aug 19, 202441.2244.3140.9743.4243.425.08%532,422
Aug 16, 202441.6542.8540.2741.3241.32-0.48%321,491
Aug 15, 202441.1142.1439.5541.5241.523.36%585,872
Aug 14, 202438.1740.7737.1440.1740.175.41%1,075,117
Aug 13, 202437.0239.2036.7038.1138.114.13%484,400
Aug 12, 202435.9337.2234.5536.6036.602.06%290,068
Aug 9, 202436.1936.9534.8735.8635.86-1.73%400,907
Aug 8, 202435.6837.5334.5136.4936.493.40%824,561
Aug 7, 202437.7237.7235.1035.2935.29-4.36%654,242
Aug 6, 202437.6639.6236.8436.9036.90-0.89%663,213
Aug 5, 202435.4239.0635.4237.2337.23-3.95%715,072
Aug 2, 202438.9240.1238.1638.7638.76-6.51%596,823
Aug 1, 202439.9342.5839.9341.4641.462.12%424,940
Jul 31, 202441.5442.1640.4340.6040.60-1.53%1,223,581
Jul 30, 202441.7042.7140.6741.2341.23-1.08%421,039
Jul 29, 202444.0844.9841.6241.6841.68-5.25%499,561
Jul 26, 202443.4845.0042.8143.9943.992.88%415,722
Jul 25, 202445.4346.5342.6842.7642.76-5.81%436,237
Jul 24, 202444.5146.7644.1045.4045.40-0.04%323,049
Jul 23, 202447.2547.6545.0945.4245.42-4.82%885,511
Jul 22, 202445.0747.8144.2047.7247.726.80%461,653
Jul 19, 202443.2345.0042.2044.6844.683.79%364,284
Jul 18, 202443.9845.5941.4443.0543.05-1.96%530,779
Jul 17, 202445.2947.4043.8343.9143.91-5.33%638,099
Jul 16, 202444.2648.9443.5246.3846.386.69%856,233
Jul 15, 202444.7045.9543.3643.4743.47-1.72%599,905
Jul 12, 202442.9544.2942.3144.2344.234.61%552,681
Jul 11, 202442.2843.3641.6942.2842.281.76%661,141
Jul 10, 202442.1842.8041.2841.5541.55-0.26%492,828
Jul 9, 202439.4042.2938.3441.6641.665.60%587,156
Jul 8, 202440.7943.9639.1639.4539.45-1.13%447,011
Jul 5, 202438.5639.9538.0939.9039.903.64%388,081
Jul 3, 202439.1239.3937.7238.5038.50-2.04%393,895
Jul 2, 202441.6142.0139.2239.3039.30-5.80%440,522