Janux Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	41.54	42.16	40.43	40.60	40.60	-1.53%	1,223,581
Jul 30, 2024	41.70	42.71	40.67	41.23	41.23	-1.08%	421,039
Jul 29, 2024	44.08	44.98	41.62	41.68	41.68	-5.25%	499,561
Jul 26, 2024	43.48	45.00	42.81	43.99	43.99	2.88%	415,722
Jul 25, 2024	45.43	46.53	42.68	42.76	42.76	-5.81%	436,237
Jul 24, 2024	44.51	46.76	44.10	45.40	45.40	-0.04%	323,049
Jul 23, 2024	47.25	47.65	45.09	45.42	45.42	-4.82%	885,511
Jul 22, 2024	45.07	47.81	44.20	47.72	47.72	6.80%	461,653
Jul 19, 2024	43.23	45.00	42.20	44.68	44.68	3.79%	364,284
Jul 18, 2024	43.98	45.59	41.44	43.05	43.05	-1.96%	530,779
Jul 17, 2024	45.29	47.40	43.83	43.91	43.91	-5.33%	638,099
Jul 16, 2024	44.26	48.94	43.52	46.38	46.38	6.69%	856,233
Jul 15, 2024	44.70	45.95	43.36	43.47	43.47	-1.72%	599,905
Jul 12, 2024	42.95	44.29	42.31	44.23	44.23	4.61%	552,681
Jul 11, 2024	42.28	43.36	41.69	42.28	42.28	1.76%	661,141
Jul 10, 2024	42.18	42.80	41.28	41.55	41.55	-0.26%	492,828
Jul 9, 2024	39.40	42.29	38.34	41.66	41.66	5.60%	587,156
Jul 8, 2024	40.79	43.96	39.16	39.45	39.45	-1.13%	447,011
Jul 5, 2024	38.56	39.95	38.09	39.90	39.90	3.64%	388,081
Jul 3, 2024	39.12	39.39	37.72	38.50	38.50	-2.04%	393,895
Jul 2, 2024	41.61	42.01	39.22	39.30	39.30	-5.80%	440,522
Jul 1, 2024	41.67	43.02	41.20	41.72	41.72	-0.41%	637,663
Jun 28, 2024	40.74	42.15	40.62	41.89	41.89	3.84%	2,670,348
Jun 27, 2024	39.92	40.99	39.06	40.34	40.34	1.36%	492,734
Jun 26, 2024	41.19	41.19	39.01	39.80	39.80	-4.03%	483,523
Jun 25, 2024	43.11	43.55	40.99	41.47	41.47	-4.05%	529,208