Skip to main content
logo
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
15.22
+0.24 (1.60%)
Jun 9, 2026, 4:00 PM EDT - Market closed

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202615.1015.3714.2815.2215.221.60%1,598,185
Jun 8, 202617.1417.3914.9114.9814.98-11.57%1,466,234
Jun 5, 202617.5218.2316.5116.9416.94-4.51%2,600,664
Jun 4, 202617.5818.8415.9317.7417.740.85%3,500,279
Jun 3, 202617.5118.0517.3417.5917.59-0.90%540,174
Jun 2, 202619.0119.4317.3117.7517.75-4.52%993,324
Jun 1, 202620.2920.7417.3518.5918.59-11.64%2,689,103
May 29, 202620.9121.6720.4321.0421.040.96%1,123,449
May 28, 202621.5621.6220.3320.8420.84-3.07%527,521
May 27, 202621.8822.3620.9921.5021.50-0.97%385,406
May 26, 202621.5522.8121.5121.7121.71-2.25%603,479
May 22, 202623.5623.9122.1722.2122.21-5.33%372,115
May 21, 202623.5524.0022.5923.4623.460.51%368,826
May 20, 202622.1323.7221.8523.3423.346.67%595,977
May 19, 202621.4522.9620.9321.8821.88-0.59%929,400
May 18, 202623.3623.6421.6822.0122.01-5.76%374,595
May 15, 202623.3824.8122.1423.3623.36-3.21%555,324
May 14, 202625.3025.3723.9724.1324.13-3.75%196,603
May 13, 202625.1125.7124.6825.0725.07-0.63%214,759
May 12, 202624.5125.2524.1525.2325.231.49%366,765
May 11, 202626.4626.8324.6824.8624.86-3.68%449,767
May 8, 202623.8226.6123.8225.8125.816.56%697,493
May 7, 202624.9825.1823.3524.2224.22-3.62%380,696
May 6, 202625.5126.1424.6725.1325.13-0.51%638,153
May 5, 202624.7725.4024.1525.2625.263.02%295,587
May 4, 202623.9825.4923.8624.5224.521.20%538,974
May 1, 202624.2724.8023.7124.2324.23-0.70%613,227
Apr 30, 202622.3625.0522.0924.4024.409.32%595,389
Apr 29, 202626.2626.2622.2922.3222.32-15.61%1,195,826
Apr 28, 202627.2827.4525.5026.4526.45-1.49%555,984
Apr 27, 202625.7828.0025.6026.8526.857.49%915,753
Apr 24, 202625.1126.7423.8824.9824.98-0.91%766,639
Apr 23, 202625.2625.8524.5825.2125.21-0.67%683,896
Apr 22, 202623.0126.3323.0125.3825.3810.30%1,261,524
Apr 21, 202623.6024.5122.9323.0123.01-2.09%841,589
Apr 20, 202622.5123.5422.2823.5023.502.84%532,251
Apr 17, 202622.3123.3421.5422.8522.854.43%703,949
Apr 16, 202619.1822.0218.9321.8821.8813.60%673,053
Apr 15, 202619.3220.0519.0619.2619.26-0.93%289,456
Apr 14, 202618.7819.8518.5319.4419.445.14%782,257
Apr 13, 202617.8918.9117.7518.4918.493.35%784,887
Apr 10, 202618.3218.4917.3717.8917.89-1.87%654,492
Apr 9, 202616.3318.3816.3318.2318.238.77%1,235,210
Apr 8, 202617.0017.3916.4216.7616.762.44%502,097
Apr 7, 202616.0116.3715.4516.3616.361.18%602,277
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