Skip to main content
logo
Jade Biosciences, Inc. (JBIO)
NASDAQ: JBIO · Real-Time Price · USD
21.51
-0.30 (-1.38%)
At close: Jul 2, 2026, 4:00 PM EDT
21.09
-0.42 (-1.95%)
After-hours: Jul 2, 2026, 4:59 PM EDT

Jade Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202622.0322.0320.2021.5121.51-1.38%1,204,509
Jul 1, 202622.2223.1321.4821.8121.81-1.85%861,564
Jun 30, 202622.0823.1021.5022.2222.220.50%892,815
Jun 29, 202622.0023.0121.8322.1122.110.50%1,122,368
Jun 26, 202621.8022.5021.1622.0022.000.87%2,632,996
Jun 25, 202622.0023.0221.5321.8121.81-0.41%825,678
Jun 24, 202622.1823.4921.5221.9021.90-0.32%1,397,102
Jun 23, 202619.2422.1319.0021.9721.9712.96%1,410,120
Jun 22, 202617.9020.0917.5419.4519.4515.64%1,869,889
Jun 18, 202617.3717.6216.4016.8216.82-0.30%4,785,524
Jun 17, 202615.7416.8915.2716.8716.878.63%738,110
Jun 16, 202616.3816.6015.1615.5315.53-3.54%1,324,333
Jun 15, 202616.0016.3815.5816.1016.104.95%1,295,790
Jun 12, 202615.8816.1715.1215.3415.34-4.60%1,046,551
Jun 11, 202615.5116.2615.1816.0816.085.37%806,446
Jun 10, 202615.1916.1915.0215.2615.260.26%1,375,102
Jun 9, 202615.1015.3714.2815.2215.221.60%1,598,187
Jun 8, 202617.1417.3914.9114.9814.98-11.57%1,466,488
Jun 5, 202617.5218.2316.5116.9416.94-4.51%2,600,892
Jun 4, 202617.5818.8415.9317.7417.740.85%3,509,096
Jun 3, 202617.5118.0517.3417.5917.59-0.90%558,284
Jun 2, 202619.0119.4317.3117.7517.75-4.52%993,334
Jun 1, 202620.2920.7417.3518.5918.59-11.64%2,689,143
May 29, 202620.9121.6720.4321.0421.040.96%1,126,067
May 28, 202621.5621.6220.3320.8420.84-3.07%528,227
May 27, 202621.8822.3620.9921.5021.50-0.97%385,516
May 26, 202621.5522.8121.5121.7121.71-2.25%606,403
May 22, 202623.5623.9122.1722.2122.21-5.33%372,118
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%931,478
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