Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
7.06
-0.27 (-3.68%)
Aug 14, 2025, 1:55 PM - Market open
Jade Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.76 | 7.76 | 6.95 | 6.95 | - | -5.18% | 5,960 |
| Aug 13, 2025 | 7.25 | 7.40 | 7.09 | 7.33 | 7.33 | -0.81% | 70,945 |
| Aug 12, 2025 | 7.55 | 8.00 | 7.29 | 7.39 | 7.39 | -0.14% | 79,258 |
| Aug 11, 2025 | 7.41 | 7.72 | 7.21 | 7.40 | 7.40 | -1.20% | 69,957 |
| Aug 8, 2025 | 7.39 | 7.58 | 7.12 | 7.49 | 7.49 | 2.32% | 77,779 |
| Aug 7, 2025 | 7.74 | 8.00 | 7.20 | 7.32 | 7.32 | -6.51% | 116,595 |
| Aug 6, 2025 | 7.92 | 8.13 | 7.78 | 7.83 | 7.83 | -1.39% | 99,183 |
| Aug 5, 2025 | 7.26 | 8.15 | 7.18 | 7.94 | 7.94 | 8.92% | 127,026 |
| Aug 4, 2025 | 6.93 | 7.50 | 6.73 | 7.29 | 7.29 | 5.81% | 102,759 |
| Aug 1, 2025 | 7.14 | 7.56 | 6.87 | 6.89 | 6.89 | -4.17% | 143,073 |
| Jul 31, 2025 | 6.77 | 7.31 | 6.77 | 7.19 | 7.19 | 4.51% | 143,540 |
| Jul 30, 2025 | 7.60 | 7.74 | 6.69 | 6.88 | 6.88 | -8.63% | 146,854 |
| Jul 29, 2025 | 7.85 | 7.85 | 7.30 | 7.53 | 7.53 | -2.84% | 121,879 |
| Jul 28, 2025 | 8.31 | 8.34 | 7.74 | 7.75 | 7.75 | -6.40% | 117,673 |
| Jul 25, 2025 | 8.46 | 8.46 | 7.90 | 8.28 | 8.28 | -0.60% | 74,574 |
| Jul 24, 2025 | 8.68 | 8.71 | 8.29 | 8.33 | 8.33 | -4.36% | 130,060 |
| Jul 23, 2025 | 9.03 | 9.06 | 8.50 | 8.71 | 8.71 | -3.01% | 123,799 |
| Jul 22, 2025 | 8.62 | 9.00 | 8.42 | 8.98 | 8.98 | 3.34% | 153,280 |
| Jul 21, 2025 | 9.40 | 9.57 | 8.55 | 8.69 | 8.69 | -8.24% | 121,393 |
| Jul 18, 2025 | 9.63 | 9.70 | 9.36 | 9.47 | 9.47 | -0.42% | 222,632 |
| Jul 17, 2025 | 8.87 | 9.55 | 8.82 | 9.51 | 9.51 | 7.95% | 171,880 |
| Jul 16, 2025 | 8.68 | 9.07 | 8.49 | 8.81 | 8.81 | 2.68% | 132,797 |
| Jul 15, 2025 | 8.98 | 9.10 | 8.46 | 8.58 | 8.58 | -4.67% | 130,214 |
| Jul 14, 2025 | 9.92 | 10.05 | 8.82 | 9.00 | 9.00 | -8.35% | 240,868 |
| Jul 11, 2025 | 10.36 | 10.64 | 9.78 | 9.82 | 9.82 | -6.65% | 154,591 |
| Jul 10, 2025 | 10.42 | 10.83 | 10.16 | 10.52 | 10.52 | 0.10% | 130,839 |
| Jul 9, 2025 | 10.79 | 11.10 | 10.42 | 10.51 | 10.51 | 0.29% | 378,549 |
| Jul 8, 2025 | 10.57 | 10.65 | 9.69 | 10.48 | 10.48 | 0.29% | 215,676 |
| Jul 7, 2025 | 11.00 | 11.31 | 10.38 | 10.45 | 10.45 | -6.19% | 275,629 |
| Jul 3, 2025 | 10.79 | 11.33 | 10.14 | 11.14 | 11.14 | 3.15% | 110,749 |
| Jul 2, 2025 | 10.83 | 11.28 | 10.47 | 10.80 | 10.80 | -0.41% | 197,525 |
| Jul 1, 2025 | 9.95 | 11.19 | 9.85 | 10.85 | 10.85 | 8.56% | 331,325 |
| Jun 30, 2025 | 8.98 | 10.16 | 8.69 | 9.99 | 9.99 | 8.71% | 535,609 |
| Jun 27, 2025 | 9.29 | 9.83 | 8.61 | 9.19 | 9.19 | -0.65% | 4,173,710 |
| 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 |