Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
9.63
+0.12 (1.26%)
Jul 18, 2025, 3:08 PM - Market open
Jade Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.63 | 9.70 | 9.52 | 9.60 | - | 0.93% | 55,476 |
| Jul 17, 2025 | 8.87 | 9.55 | 8.82 | 9.51 | 9.51 | 7.95% | 171,880 |
| Jul 16, 2025 | 8.68 | 9.07 | 8.49 | 8.81 | 8.81 | 2.68% | 132,797 |
| Jul 15, 2025 | 8.98 | 9.10 | 8.46 | 8.58 | 8.58 | -4.67% | 130,214 |
| Jul 14, 2025 | 9.92 | 10.05 | 8.82 | 9.00 | 9.00 | -8.35% | 240,868 |
| Jul 11, 2025 | 10.36 | 10.64 | 9.78 | 9.82 | 9.82 | -6.65% | 154,591 |
| Jul 10, 2025 | 10.42 | 10.83 | 10.16 | 10.52 | 10.52 | 0.10% | 130,839 |
| Jul 9, 2025 | 10.79 | 11.10 | 10.42 | 10.51 | 10.51 | 0.29% | 378,549 |
| Jul 8, 2025 | 10.57 | 10.65 | 9.69 | 10.48 | 10.48 | 0.29% | 215,676 |
| Jul 7, 2025 | 11.00 | 11.31 | 10.38 | 10.45 | 10.45 | -6.19% | 275,629 |
| Jul 3, 2025 | 10.79 | 11.33 | 10.14 | 11.14 | 11.14 | 3.15% | 110,749 |
| Jul 2, 2025 | 10.83 | 11.28 | 10.47 | 10.80 | 10.80 | -0.41% | 197,525 |
| Jul 1, 2025 | 9.95 | 11.19 | 9.85 | 10.85 | 10.85 | 8.56% | 331,325 |
| Jun 30, 2025 | 8.98 | 10.16 | 8.69 | 9.99 | 9.99 | 8.71% | 535,609 |
| Jun 27, 2025 | 9.29 | 9.83 | 8.61 | 9.19 | 9.19 | -0.65% | 4,173,710 |
| Jun 26, 2025 | 10.14 | 10.82 | 9.10 | 9.25 | 9.25 | -11.99% | 243,265 |
| Jun 25, 2025 | 10.45 | 10.89 | 10.13 | 10.51 | 10.51 | 0.29% | 271,204 |
| Jun 24, 2025 | 9.90 | 10.67 | 9.33 | 10.48 | 10.48 | 6.18% | 511,893 |
| Jun 23, 2025 | 9.85 | 10.30 | 9.44 | 9.87 | 9.87 | -0.20% | 631,787 |
| Jun 20, 2025 | 9.84 | 10.09 | 9.44 | 9.89 | 9.89 | 5.10% | 2,139,909 |
| Jun 18, 2025 | 8.23 | 9.51 | 7.93 | 9.41 | 9.41 | 13.51% | 886,905 |
| Jun 17, 2025 | 6.90 | 8.34 | 6.90 | 8.29 | 8.29 | 18.60% | 517,723 |
| Jun 16, 2025 | 7.25 | 7.25 | 6.61 | 6.99 | 6.99 | 3.40% | 327,062 |
| Jun 13, 2025 | 6.98 | 7.26 | 6.57 | 6.76 | 6.76 | -2.59% | 240,117 |
| Jun 12, 2025 | 6.93 | 7.30 | 6.87 | 6.94 | 6.94 | -1.28% | 271,750 |
| Jun 11, 2025 | 6.99 | 7.33 | 6.96 | 7.03 | 7.03 | -0.42% | 297,915 |
| Jun 10, 2025 | 7.59 | 7.85 | 6.93 | 7.06 | 7.06 | -8.43% | 409,650 |
| Jun 9, 2025 | 8.08 | 8.45 | 7.27 | 7.71 | 7.71 | 7.23% | 674,022 |
| Jun 6, 2025 | 6.88 | 7.72 | 6.79 | 7.19 | 7.19 | 4.35% | 567,200 |
| Jun 5, 2025 | 7.15 | 7.45 | 6.89 | 6.89 | 6.89 | -4.44% | 143,861 |
| Jun 4, 2025 | 7.23 | 8.01 | 7.12 | 7.21 | 7.21 | -0.55% | 232,818 |
| Jun 3, 2025 | 7.16 | 7.91 | 7.13 | 7.25 | 7.25 | 0.69% | 390,996 |
| Jun 2, 2025 | 7.24 | 7.50 | 7.02 | 7.20 | 7.20 | -0.69% | 285,076 |
| May 30, 2025 | 7.25 | 7.40 | 6.88 | 7.25 | 7.25 | 2.26% | 375,346 |
| May 29, 2025 | 7.44 | 7.63 | 6.99 | 7.09 | 7.09 | -2.21% | 372,015 |
| May 28, 2025 | 7.09 | 7.61 | 7.09 | 7.25 | 7.25 | -1.63% | 504,908 |
| May 27, 2025 | 7.04 | 7.64 | 6.98 | 7.37 | 7.37 | 4.84% | 446,937 |
| May 23, 2025 | 7.03 | 7.44 | 6.71 | 7.03 | 7.03 | -3.96% | 398,026 |
| May 22, 2025 | 7.59 | 7.62 | 6.98 | 7.32 | 7.32 | -2.27% | 226,035 |
| May 21, 2025 | 7.74 | 7.83 | 7.30 | 7.49 | 7.49 | -2.92% | 121,441 |
| May 20, 2025 | 7.73 | 8.14 | 7.41 | 7.72 | 7.72 | 3.98% | 285,101 |
| May 19, 2025 | 7.28 | 7.64 | 7.05 | 7.42 | 7.42 | 1.02% | 301,506 |
| May 16, 2025 | 7.50 | 7.59 | 7.11 | 7.35 | 7.35 | -0.74% | 302,580 |
| May 15, 2025 | 7.50 | 7.50 | 7.05 | 7.40 | 7.40 | -1.99% | 271,381 |
| May 14, 2025 | 8.66 | 8.66 | 7.42 | 7.55 | 7.55 | -12.31% | 81,756 |
| May 13, 2025 | 8.16 | 8.95 | 7.69 | 8.61 | 8.61 | 0.35% | 81,973 |
| May 12, 2025 | 8.77 | 9.31 | 8.20 | 8.58 | 8.58 | -0.81% | 120,761 |
| May 9, 2025 | 8.75 | 9.40 | 8.47 | 8.65 | 8.65 | -3.89% | 63,694 |
| May 8, 2025 | 9.51 | 9.76 | 8.82 | 9.00 | 9.00 | -2.81% | 310,795 |
| May 7, 2025 | 10.15 | 10.41 | 9.25 | 9.26 | 9.26 | -8.23% | 212,443 |