Skip to main content
logo
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
16.76
+0.40 (2.44%)
Apr 8, 2026, 4:00 PM EDT - Market closed

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202617.0017.3916.4216.7616.762.44%502,091
Apr 7, 202616.0116.3715.4516.3616.361.18%602,276
Apr 6, 202615.4916.3915.1716.1716.174.39%694,704
Apr 2, 202615.5216.1915.2215.4915.49-3.31%403,279
Apr 1, 202614.2216.4413.9316.0216.0214.02%2,237,581
Mar 31, 202613.5114.1813.5114.0514.055.96%724,870
Mar 30, 202613.4813.8313.0413.2613.26-0.97%242,835
Mar 27, 202613.8113.9313.2913.3913.39-4.01%214,926
Mar 26, 202613.5614.0313.5613.9513.95-181,135
Mar 25, 202613.5814.1713.5313.9513.955.20%375,038
Mar 24, 202613.7513.9912.9113.2613.26-4.54%278,921
Mar 23, 202614.3414.3413.8413.8913.89-0.79%378,845
Mar 20, 202614.1014.1813.7014.0014.00-0.57%2,605,469
Mar 19, 202613.5614.2813.1314.0814.082.18%318,161
Mar 18, 202613.9714.0613.5013.7813.78-1.36%453,769
Mar 17, 202614.3114.4513.7013.9713.97-1.96%514,085
Mar 16, 202614.7915.1513.6514.2514.252.37%443,198
Mar 13, 202613.9814.4213.5613.9213.920.43%208,927
Mar 12, 202613.7314.1813.3813.8613.86-1.14%294,974
Mar 11, 202614.9014.9013.8014.0214.02-3.18%266,446
Mar 10, 202614.4015.3214.2614.4814.480.35%989,714
Mar 9, 202614.4414.6413.9514.4314.432.70%500,973
Mar 6, 202613.4414.3413.4414.0514.051.22%299,346
Mar 5, 202613.8714.1513.5013.8813.88-0.57%211,033
Mar 4, 202614.2314.3413.8813.9613.960.36%415,626
Mar 3, 202613.7514.1813.5713.9113.91-1.49%172,375
Mar 2, 202614.4515.0013.8014.1214.12-4.79%186,886
Feb 27, 202614.2214.9214.0014.8314.831.85%425,136
Feb 26, 202614.4914.9214.2814.5614.560.41%231,488
Feb 25, 202613.9714.6613.8114.5014.504.47%250,515
Feb 24, 202614.1714.4513.5213.8813.88-1.14%158,354
Feb 23, 202614.2514.5913.1114.0414.04-1.61%324,796
Feb 20, 202614.5715.2414.0814.2714.27-1.92%265,078
Feb 19, 202614.4115.6014.0114.5514.550.62%209,021
Feb 18, 202614.2115.1114.0014.4614.463.99%145,908
Feb 17, 202614.9216.4413.7013.9113.91-7.49%142,707
Feb 13, 202614.6115.9913.7815.0315.031.49%165,952
Feb 12, 202615.2015.2614.0114.8114.81-1.66%229,950
Feb 11, 202614.7615.1013.5515.0615.063.79%207,908
Feb 10, 202614.4715.1414.0714.5114.510.28%240,018
Feb 9, 202615.3115.3614.0614.4714.47-5.55%274,609
Feb 6, 202614.8215.9914.5415.3215.326.46%230,799
Feb 5, 202616.0116.7714.3214.3914.39-10.06%277,605
Feb 4, 202617.1617.5115.6516.0016.00-6.05%203,314
Feb 3, 202616.4917.3216.2817.0317.032.28%246,994
Feb 2, 202615.6216.8615.6216.6516.656.66%221,491
Jan 30, 202615.1015.6614.7115.6115.611.50%488,544
Jan 29, 202615.5915.9714.9015.3815.38-1.66%136,397
Jan 28, 202616.0416.2715.4115.6415.64-2.55%130,751
Jan 27, 202615.1916.4615.0816.0516.055.73%155,726