Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
9.19
-0.06 (-0.65%)
At close: Jun 27, 2025, 4:00 PM
8.74
-0.45 (-4.90%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Jade Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.29 | 9.83 | 8.61 | 9.19 | - | -0.65% | 3,752,782 |
| 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 |
| May 6, 2025 | 11.40 | 11.58 | 9.74 | 10.09 | 10.09 | -12.26% | 424,316 |
| May 5, 2025 | 12.51 | 13.00 | 11.42 | 11.50 | 11.50 | -7.85% | 564,403 |
| May 2, 2025 | 10.18 | 13.47 | 9.66 | 12.48 | 12.48 | 24.80% | 235,465 |
| May 1, 2025 | 9.66 | 10.55 | 9.02 | 10.00 | 10.00 | 5.26% | 220,731 |
| Apr 30, 2025 | 10.00 | 10.61 | 9.06 | 9.50 | 9.50 | -6.31% | 283,197 |
| Apr 29, 2025 | 12.74 | 13.50 | 9.41 | 10.14 | 10.14 | 278.36% | 185,426 |
| Apr 28, 2025 | 2.66 | 2.77 | 2.63 | 2.68 | 2.68 | - | 1,027,935 |
| Apr 25, 2025 | 2.67 | 2.69 | 2.57 | 2.68 | 2.68 | -1.47% | 1,119,137 |
| Apr 24, 2025 | 2.74 | 2.79 | 2.62 | 2.72 | 1.44 | -0.73% | 4,844,131 |
| Apr 23, 2025 | 2.79 | 2.83 | 2.72 | 2.74 | 1.45 | -0.72% | 511,507 |
| Apr 22, 2025 | 2.80 | 2.86 | 2.73 | 2.76 | 1.46 | -0.36% | 999,430 |
| Apr 21, 2025 | 2.76 | 2.84 | 2.71 | 2.77 | 1.46 | 0.73% | 893,817 |
| Apr 17, 2025 | 2.68 | 2.79 | 2.63 | 2.75 | 1.45 | 2.61% | 178,112 |
| Apr 16, 2025 | 2.70 | 2.70 | 2.61 | 2.68 | 1.41 | -0.37% | 109,473 |