Janux Therapeutics, Inc. (JANX)
NASDAQ: JANX · Real-Time Price · USD
23.57
-0.45 (-1.87%)
Aug 1, 2025, 4:00 PM - Market closed
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.79 | 24.42 | 23.31 | 23.56 | 23.56 | -1.89% | 612,042 |
| Jul 31, 2025 | 23.79 | 24.45 | 23.54 | 24.02 | 24.02 | -0.89% | 927,890 |
| Jul 30, 2025 | 24.60 | 25.07 | 23.92 | 24.23 | 24.23 | 0.25% | 594,746 |
| Jul 29, 2025 | 26.16 | 26.16 | 24.03 | 24.17 | 24.17 | -5.40% | 731,144 |
| Jul 28, 2025 | 26.09 | 26.90 | 25.55 | 25.55 | 25.55 | -1.58% | 1,051,343 |
| Jul 25, 2025 | 25.92 | 26.74 | 24.73 | 25.96 | 25.96 | -0.04% | 1,323,374 |
| Jul 24, 2025 | 26.46 | 26.99 | 25.72 | 25.97 | 25.97 | -1.85% | 550,828 |
| Jul 23, 2025 | 26.64 | 27.31 | 26.06 | 26.46 | 26.46 | 0.30% | 533,239 |
| Jul 22, 2025 | 26.25 | 26.60 | 26.05 | 26.38 | 26.38 | 1.15% | 667,870 |
| Jul 21, 2025 | 26.57 | 27.26 | 25.86 | 26.08 | 26.08 | -1.21% | 724,729 |
| Jul 18, 2025 | 27.94 | 28.39 | 25.81 | 26.40 | 26.40 | -4.86% | 908,741 |
| Jul 17, 2025 | 27.19 | 27.85 | 27.19 | 27.75 | 27.75 | 2.78% | 859,221 |
| Jul 16, 2025 | 26.03 | 27.61 | 26.03 | 27.00 | 27.00 | 4.81% | 1,291,596 |
| Jul 15, 2025 | 26.65 | 26.67 | 25.29 | 25.76 | 25.76 | -1.60% | 798,901 |
| Jul 14, 2025 | 25.10 | 26.39 | 24.80 | 26.18 | 26.18 | 4.10% | 879,472 |
| Jul 11, 2025 | 25.68 | 26.22 | 24.91 | 25.15 | 25.15 | -1.80% | 788,686 |
| Jul 10, 2025 | 25.46 | 25.74 | 24.73 | 25.61 | 25.61 | 0.47% | 760,748 |
| Jul 9, 2025 | 24.73 | 25.61 | 24.69 | 25.49 | 25.49 | 4.25% | 917,826 |
| Jul 8, 2025 | 24.12 | 24.65 | 23.97 | 24.45 | 24.45 | 2.05% | 812,491 |
| Jul 7, 2025 | 24.11 | 24.45 | 23.52 | 23.96 | 23.96 | -2.00% | 877,865 |
| Jul 3, 2025 | 24.31 | 24.87 | 23.95 | 24.45 | 24.45 | 1.62% | 302,430 |
| Jul 2, 2025 | 23.30 | 24.40 | 23.14 | 24.06 | 24.06 | 3.62% | 636,203 |
| Jul 1, 2025 | 22.98 | 24.73 | 22.74 | 23.22 | 23.22 | 0.52% | 1,100,432 |
| Jun 30, 2025 | 23.55 | 24.25 | 22.90 | 23.10 | 23.10 | -0.22% | 505,645 |
| Jun 27, 2025 | 23.35 | 23.52 | 22.90 | 23.15 | 23.15 | -1.57% | 2,039,965 |
| Jun 26, 2025 | 23.38 | 23.69 | 22.90 | 23.52 | 23.52 | 1.20% | 392,682 |
| Jun 25, 2025 | 23.38 | 23.81 | 22.56 | 23.24 | 23.24 | -0.47% | 470,762 |
| Jun 24, 2025 | 23.35 | 24.19 | 22.82 | 23.35 | 23.35 | 2.05% | 478,833 |
| Jun 23, 2025 | 23.37 | 24.07 | 22.60 | 22.88 | 22.88 | -3.05% | 622,464 |
| Jun 20, 2025 | 22.88 | 23.91 | 22.54 | 23.60 | 23.60 | 3.87% | 1,109,496 |
| Jun 18, 2025 | 22.95 | 23.52 | 22.59 | 22.72 | 22.72 | -0.83% | 661,159 |
| Jun 17, 2025 | 23.50 | 23.77 | 22.65 | 22.91 | 22.91 | -2.96% | 549,870 |
| Jun 16, 2025 | 25.22 | 25.51 | 23.53 | 23.61 | 23.61 | -5.18% | 640,928 |
| Jun 13, 2025 | 24.94 | 25.70 | 24.55 | 24.90 | 24.90 | -2.58% | 374,340 |
| Jun 12, 2025 | 25.21 | 25.75 | 24.71 | 25.56 | 25.56 | 0.39% | 548,868 |
| Jun 11, 2025 | 26.39 | 26.98 | 25.44 | 25.46 | 25.46 | -2.97% | 605,445 |
| Jun 10, 2025 | 26.42 | 27.28 | 26.00 | 26.24 | 26.24 | 1.16% | 605,340 |
| Jun 9, 2025 | 26.92 | 27.00 | 25.47 | 25.94 | 25.94 | -1.03% | 581,919 |
| Jun 6, 2025 | 25.01 | 26.88 | 25.01 | 26.21 | 26.21 | 5.86% | 609,347 |
| Jun 5, 2025 | 24.96 | 25.17 | 24.45 | 24.76 | 24.76 | -1.47% | 333,393 |
| Jun 4, 2025 | 25.43 | 26.44 | 25.09 | 25.13 | 25.13 | -1.18% | 544,054 |
| Jun 3, 2025 | 25.03 | 25.71 | 24.61 | 25.43 | 25.43 | 1.68% | 947,688 |
| Jun 2, 2025 | 24.00 | 25.29 | 23.40 | 25.01 | 25.01 | 5.08% | 853,666 |
| May 30, 2025 | 23.70 | 24.27 | 23.05 | 23.80 | 23.80 | -1.00% | 1,055,847 |
| May 29, 2025 | 23.98 | 24.36 | 23.33 | 24.04 | 24.04 | 1.43% | 2,030,692 |
| May 28, 2025 | 24.41 | 24.99 | 23.59 | 23.70 | 23.70 | -2.23% | 1,289,372 |
| 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 |