Janux Therapeutics, Inc. (JANX)
NASDAQ: JANX · Real-Time Price · USD
22.84
+0.12 (0.53%)
Sep 2, 2025, 4:00 PM - Market closed
Janux Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.86 | 23.40 | 22.41 | 22.86 | 22.86 | 0.62% | 901,000 |
| Aug 29, 2025 | 23.10 | 23.63 | 22.46 | 22.72 | 22.72 | -1.43% | 456,346 |
| Aug 28, 2025 | 23.59 | 23.75 | 22.86 | 23.05 | 23.05 | -1.28% | 456,779 |
| Aug 27, 2025 | 23.57 | 24.00 | 23.23 | 23.35 | 23.35 | -1.23% | 297,601 |
| Aug 26, 2025 | 22.99 | 23.67 | 22.99 | 23.64 | 23.64 | 2.74% | 459,018 |
| Aug 25, 2025 | 24.30 | 24.35 | 22.90 | 23.01 | 23.01 | -5.31% | 541,440 |
| Aug 22, 2025 | 24.04 | 25.22 | 23.89 | 24.30 | 24.30 | 1.25% | 703,678 |
| Aug 21, 2025 | 24.54 | 24.62 | 23.30 | 24.00 | 24.00 | -3.50% | 859,739 |
| Aug 20, 2025 | 24.63 | 25.14 | 24.21 | 24.87 | 24.87 | 0.69% | 843,094 |
| Aug 19, 2025 | 25.71 | 25.71 | 24.41 | 24.70 | 24.70 | -3.25% | 1,030,934 |
| Aug 18, 2025 | 25.07 | 26.13 | 24.86 | 25.53 | 25.53 | 1.67% | 674,244 |
| Aug 15, 2025 | 24.94 | 25.14 | 24.53 | 25.11 | 25.11 | 0.56% | 527,337 |
| Aug 14, 2025 | 24.72 | 25.21 | 23.96 | 24.97 | 24.97 | 0.04% | 922,639 |
| Aug 13, 2025 | 24.61 | 25.93 | 24.35 | 24.96 | 24.96 | 2.84% | 1,734,743 |
| Aug 12, 2025 | 22.67 | 24.39 | 22.67 | 24.27 | 24.27 | 7.06% | 555,011 |
| Aug 11, 2025 | 23.06 | 23.39 | 21.97 | 22.67 | 22.67 | -0.70% | 861,476 |
| Aug 8, 2025 | 22.25 | 23.61 | 22.25 | 22.83 | 22.83 | 1.11% | 856,199 |
| Aug 7, 2025 | 24.50 | 24.67 | 22.50 | 22.58 | 22.58 | -6.62% | 1,218,866 |
| Aug 6, 2025 | 25.30 | 25.41 | 23.20 | 24.18 | 24.18 | -5.18% | 1,470,025 |
| Aug 5, 2025 | 23.93 | 26.50 | 23.54 | 25.50 | 25.50 | 6.65% | 1,278,599 |
| Aug 4, 2025 | 23.63 | 24.35 | 23.17 | 23.91 | 23.91 | 1.49% | 395,467 |
| 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 |