Skip to main content
logo
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
17.03
+0.47 (2.84%)
At close: Dec 19, 2025, 4:00 PM EST
17.00
-0.03 (-0.18%)
After-hours: Dec 19, 2025, 7:57 PM EST

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202516.7317.7116.5517.0317.032.84%2,261,951
Dec 18, 202515.8716.7715.8716.5616.565.61%401,804
Dec 17, 202516.1916.5915.5815.6815.68-2.24%379,047
Dec 16, 202515.1516.2515.0116.0416.045.18%402,130
Dec 15, 202515.3116.0014.9715.2515.251.80%508,543
Dec 12, 202514.9615.3314.6414.9814.980.94%285,169
Dec 11, 202513.5414.9213.3314.8414.8410.01%459,955
Dec 10, 202513.4013.9113.3913.4913.49-0.07%343,767
Dec 9, 202513.4613.8513.2613.5013.500.15%154,870
Dec 8, 202513.6313.9413.1313.4813.48-0.15%382,402
Dec 5, 202512.4214.2412.1013.5013.508.87%534,928
Dec 4, 202511.9513.0811.5612.4012.403.33%341,535
Dec 3, 202511.7012.4011.3212.0012.003.27%246,525
Dec 2, 202512.0912.2011.5111.6211.62-3.97%228,949
Dec 1, 202512.5612.8212.0512.1012.10-5.62%102,176
Nov 28, 202512.5113.2112.5112.8212.822.72%100,425
Nov 26, 202512.5013.0412.3012.4812.48-0.48%136,019
Nov 25, 202512.4812.9812.0112.5412.543.21%209,360
Nov 24, 202511.9512.8611.6812.1512.151.25%270,989
Nov 21, 202511.4312.8911.0212.0012.004.53%286,671
Nov 20, 202512.6513.2511.4211.4811.48-7.87%144,118
Nov 19, 202512.7313.2312.2312.4612.46-1.50%185,979
Nov 18, 202512.8412.9212.1012.6512.650.48%171,929
Nov 17, 202511.0013.5710.9812.5912.5917.66%569,313
Nov 14, 20259.6011.009.6010.7010.7010.54%580,870
Nov 13, 20259.8510.099.519.689.68-3.20%77,023
Nov 12, 20259.8410.279.7610.0010.002.04%145,253
Nov 11, 20259.3210.058.959.809.805.60%172,402
Nov 10, 20259.429.708.839.289.280.98%144,930
Nov 7, 20258.959.288.369.199.192.68%100,673
Nov 6, 20259.599.618.808.958.95-6.77%369,599
Nov 5, 20259.059.888.979.609.606.67%313,189
Nov 4, 20259.429.518.909.009.00-4.96%169,256
Nov 3, 20259.949.979.269.479.47-3.37%168,369
Oct 31, 20259.729.969.529.809.80-0.51%484,560
Oct 30, 20259.4310.289.359.859.853.79%136,596
Oct 29, 20259.7810.289.369.499.49-3.06%139,438
Oct 28, 202510.1410.239.709.799.79-3.93%191,724
Oct 27, 202510.0510.529.8810.1910.191.90%143,567
Oct 24, 202510.0610.209.8310.0010.000.70%94,319
Oct 23, 20259.7510.179.639.939.932.90%109,828
Oct 22, 202510.0310.169.309.659.65-3.79%213,773
Oct 21, 20259.9710.479.8010.0310.030.30%329,581
Oct 20, 20259.5610.239.5010.0010.006.72%148,185
Oct 17, 20259.739.848.989.379.37-4.24%156,303
Oct 16, 20259.8810.379.689.799.79-1.16%156,103
Oct 15, 20259.1710.299.179.909.908.20%109,326
Oct 14, 20258.959.418.889.159.150.66%241,962
Oct 13, 20258.849.258.849.099.090.11%194,355
Oct 10, 20259.549.788.979.089.08-3.40%190,631