Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
7.77
-0.02 (-0.19%)
At close: Sep 5, 2025, 4:00 PM
7.92
+0.16 (2.00%)
After-hours: Sep 5, 2025, 6:58 PM EDT

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.868.087.617.777.77-0.13%57,825
Sep 4, 20257.567.877.327.787.783.80%46,506
Sep 3, 20257.567.987.437.507.50-1.64%50,121
Sep 2, 20257.908.117.577.627.62-3.54%78,629
Aug 29, 20258.128.127.797.907.90-2.23%47,960
Aug 28, 20257.988.177.848.088.081.64%55,598
Aug 27, 20258.048.387.837.957.95-1.00%68,897
Aug 26, 20257.918.127.698.038.031.65%73,960
Aug 25, 20258.218.217.657.907.90-4.01%111,930
Aug 22, 20257.528.307.188.238.2311.52%124,811
Aug 21, 20257.007.456.717.387.387.74%100,416
Aug 20, 20257.387.386.806.856.85-6.93%318,726
Aug 19, 20257.527.647.287.367.36-1.87%84,262
Aug 18, 20257.427.627.257.507.501.90%106,061
Aug 15, 20256.797.396.677.367.368.71%186,080
Aug 14, 20257.767.766.716.776.77-7.64%79,151
Aug 13, 20257.257.407.097.337.33-0.81%70,945
Aug 12, 20257.558.007.297.397.39-0.14%79,258
Aug 11, 20257.417.727.217.407.40-1.20%69,957
Aug 8, 20257.397.587.127.497.492.32%77,779
Aug 7, 20257.748.007.207.327.32-6.51%116,595
Aug 6, 20257.928.137.787.837.83-1.39%99,183
Aug 5, 20257.268.157.187.947.948.92%127,026
Aug 4, 20256.937.506.737.297.295.81%102,759
Aug 1, 20257.147.566.876.896.89-4.17%143,073
Jul 31, 20256.777.316.777.197.194.51%143,540
Jul 30, 20257.607.746.696.886.88-8.63%146,854
Jul 29, 20257.857.857.307.537.53-2.84%121,879
Jul 28, 20258.318.347.747.757.75-6.40%117,673
Jul 25, 20258.468.467.908.288.28-0.60%74,574
Jul 24, 20258.688.718.298.338.33-4.36%130,060
Jul 23, 20259.039.068.508.718.71-3.01%123,799
Jul 22, 20258.629.008.428.988.983.34%153,280
Jul 21, 20259.409.578.558.698.69-8.24%121,393
Jul 18, 20259.639.709.369.479.47-0.42%222,632
Jul 17, 20258.879.558.829.519.517.95%171,880
Jul 16, 20258.689.078.498.818.812.68%132,797
Jul 15, 20258.989.108.468.588.58-4.67%130,214
Jul 14, 20259.9210.058.829.009.00-8.35%240,868
Jul 11, 202510.3610.649.789.829.82-6.65%154,591
Jul 10, 202510.4210.8310.1610.5210.520.10%130,839
Jul 9, 202510.7911.1010.4210.5110.510.29%378,549
Jul 8, 202510.5710.659.6910.4810.480.29%215,676
Jul 7, 202511.0011.3110.3810.4510.45-6.19%275,629
Jul 3, 202510.7911.3310.1411.1411.143.15%110,749
Jul 2, 202510.8311.2810.4710.8010.80-0.41%197,525
Jul 1, 20259.9511.199.8510.8510.858.56%331,325
Jun 30, 20258.9810.168.699.999.998.71%535,609
Jun 27, 20259.299.838.619.199.19-0.65%4,173,710
Jun 26, 202510.1410.829.109.259.25-11.99%243,265