Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
7.22
+0.33 (4.79%)
At close: Jun 6, 2025, 4:00 PM
7.54
+0.32 (4.43%)
After-hours: Jun 6, 2025, 5:41 PM EDT

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.887.726.797.197.194.35%567,200
Jun 5, 20257.157.456.896.896.89-4.44%143,861
Jun 4, 20257.238.017.127.217.21-0.55%232,818
Jun 3, 20257.167.917.137.257.250.69%390,996
Jun 2, 20257.247.507.027.207.20-0.69%285,076
May 30, 20257.257.406.887.257.252.26%375,346
May 29, 20257.447.636.997.097.09-2.21%372,015
May 28, 20257.097.617.097.257.25-1.63%504,908
May 27, 20257.047.646.987.377.374.84%446,937
May 23, 20257.037.446.717.037.03-3.96%398,026
May 22, 20257.597.626.987.327.32-2.27%226,035
May 21, 20257.747.837.307.497.49-2.92%121,441
May 20, 20257.738.147.417.727.723.98%285,101
May 19, 20257.287.647.057.427.421.02%301,506
May 16, 20257.507.597.117.357.35-0.74%302,580
May 15, 20257.507.507.057.407.40-1.99%271,381
May 14, 20258.668.667.427.557.55-12.31%81,756
May 13, 20258.168.957.698.618.610.35%81,973
May 12, 20258.779.318.208.588.58-0.81%120,761
May 9, 20258.759.408.478.658.65-3.89%63,694
May 8, 20259.519.768.829.009.00-2.81%310,795
May 7, 202510.1510.419.259.269.26-8.23%212,443
May 6, 202511.4011.589.7410.0910.09-12.26%424,316
May 5, 202512.5113.0011.4211.5011.50-7.85%564,403
May 2, 202510.1813.479.6612.4812.4824.80%235,465
May 1, 20259.6610.559.0210.0010.005.26%220,731
Apr 30, 202510.0010.619.069.509.50-6.31%283,197
Apr 29, 202512.7413.509.4110.1410.14278.36%185,426
Apr 28, 20252.662.772.632.682.68-1,027,935
Apr 25, 20252.672.692.572.682.68-1.47%1,119,137
Apr 24, 20252.742.792.622.721.44-0.73%4,844,131
Apr 23, 20252.792.832.722.741.45-0.72%511,507
Apr 22, 20252.802.862.732.761.46-0.36%999,430
Apr 21, 20252.762.842.712.771.460.73%893,817
Apr 17, 20252.682.792.632.751.452.61%178,112
Apr 16, 20252.702.702.612.681.41-0.37%109,473
Apr 15, 20252.742.762.642.691.42-0.74%193,248
Apr 14, 20252.722.762.622.711.431.88%255,772
Apr 11, 20252.582.822.582.661.403.10%1,067,659
Apr 10, 20252.502.632.502.581.363.61%458,341
Apr 9, 20252.502.582.472.491.31-0.80%441,537
Apr 8, 20252.562.562.502.511.32-0.40%199,675
Apr 7, 20252.492.572.492.521.331.20%169,747
Apr 4, 20252.472.582.452.491.31-0.80%94,583
Apr 3, 20252.462.522.462.511.32-0.40%110,117
Apr 2, 20252.502.562.492.521.330.40%50,500
Apr 1, 20252.502.552.492.511.32-53,914
Mar 31, 20252.502.532.452.511.32-0.79%93,985
Mar 28, 20252.552.552.502.531.34-63,852
Mar 27, 20252.532.562.502.531.340.80%59,550