Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
12.38
-0.34 (-2.67%)
Aug 8, 2025, 4:00 PM - Market closed
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.79 | 12.95 | 12.36 | 12.38 | 12.38 | -2.67% | 56,943 |
| Aug 7, 2025 | 12.95 | 13.13 | 12.66 | 12.72 | 12.72 | - | 66,661 |
| Aug 6, 2025 | 13.05 | 13.05 | 12.72 | 12.72 | 12.72 | -2.30% | 34,254 |
| Aug 5, 2025 | 12.95 | 13.21 | 12.73 | 13.02 | 13.02 | 1.88% | 54,415 |
| Aug 4, 2025 | 13.10 | 13.30 | 12.62 | 12.78 | 12.78 | -2.29% | 92,410 |
| Aug 1, 2025 | 13.14 | 13.18 | 12.59 | 13.08 | 13.08 | -1.95% | 70,888 |
| Jul 31, 2025 | 13.69 | 13.82 | 13.25 | 13.34 | 13.34 | -1.26% | 85,658 |
| Jul 30, 2025 | 13.98 | 14.64 | 13.51 | 13.51 | 13.51 | -4.32% | 55,773 |
| Jul 29, 2025 | 14.30 | 14.66 | 13.91 | 14.12 | 14.12 | -1.26% | 93,537 |
| Jul 28, 2025 | 14.59 | 15.20 | 14.20 | 14.30 | 14.30 | -3.77% | 104,557 |
| Jul 25, 2025 | 15.90 | 15.90 | 13.06 | 14.86 | 14.86 | -6.19% | 342,489 |
| Jul 24, 2025 | 16.49 | 16.85 | 15.65 | 15.84 | 15.84 | -3.36% | 83,042 |
| Jul 23, 2025 | 16.30 | 16.68 | 16.20 | 16.39 | 16.39 | 1.55% | 28,409 |
| Jul 22, 2025 | 16.39 | 16.41 | 15.73 | 16.14 | 16.14 | -1.94% | 49,159 |
| Jul 21, 2025 | 16.66 | 16.74 | 16.09 | 16.46 | 16.46 | -2.02% | 140,193 |
| Jul 18, 2025 | 16.94 | 17.17 | 16.80 | 16.80 | 16.80 | -0.83% | 33,004 |
| Jul 17, 2025 | 17.08 | 17.31 | 16.62 | 16.94 | 16.94 | -0.35% | 67,098 |
| Jul 16, 2025 | 17.57 | 17.72 | 16.90 | 17.00 | 17.00 | -4.17% | 60,497 |
| Jul 15, 2025 | 17.29 | 17.87 | 17.03 | 17.74 | 17.74 | 3.14% | 118,129 |
| Jul 14, 2025 | 16.14 | 17.39 | 16.14 | 17.20 | 17.20 | -3.48% | 123,357 |
| Jul 11, 2025 | 18.35 | 18.35 | 17.80 | 17.82 | 17.03 | -2.89% | 150,855 |
| Jul 10, 2025 | 18.30 | 18.66 | 18.05 | 18.35 | 17.53 | 0.11% | 134,115 |
| Jul 9, 2025 | 18.66 | 18.70 | 18.22 | 18.33 | 17.52 | -1.08% | 60,102 |
| Jul 8, 2025 | 18.15 | 18.53 | 17.86 | 18.53 | 17.71 | 1.87% | 114,935 |
| Jul 7, 2025 | 17.93 | 18.60 | 17.87 | 18.19 | 17.38 | -0.71% | 126,607 |
| Jul 3, 2025 | 17.50 | 18.34 | 17.03 | 18.32 | 17.51 | 5.65% | 117,957 |
| Jul 2, 2025 | 16.35 | 17.42 | 16.35 | 17.34 | 16.57 | 6.77% | 122,305 |
| Jul 1, 2025 | 15.93 | 16.38 | 15.80 | 16.24 | 15.52 | 1.37% | 62,735 |
| Jun 30, 2025 | 15.68 | 16.12 | 15.36 | 16.02 | 15.31 | 3.96% | 57,749 |
| Jun 27, 2025 | 16.25 | 16.49 | 15.21 | 15.41 | 14.73 | -5.58% | 136,356 |
| Jun 26, 2025 | 16.54 | 16.64 | 16.20 | 16.32 | 15.60 | -1.51% | 64,343 |
| Jun 25, 2025 | 16.80 | 16.80 | 16.42 | 16.57 | 15.83 | -0.48% | 41,972 |
| Jun 24, 2025 | 16.50 | 17.32 | 16.41 | 16.65 | 15.91 | 2.40% | 80,537 |
| Jun 23, 2025 | 15.89 | 16.35 | 15.77 | 16.26 | 15.54 | 2.72% | 75,718 |
| Jun 20, 2025 | 16.56 | 16.56 | 15.82 | 15.83 | 15.13 | -4.41% | 161,241 |
| Jun 18, 2025 | 17.11 | 17.39 | 16.56 | 16.56 | 15.82 | -3.33% | 117,243 |
| Jun 17, 2025 | 17.73 | 17.96 | 16.83 | 17.13 | 16.37 | -3.41% | 228,805 |
| Jun 16, 2025 | 18.35 | 18.55 | 17.60 | 17.74 | 16.95 | -2.39% | 275,263 |
| Jun 13, 2025 | 18.68 | 19.00 | 17.63 | 18.17 | 17.36 | -3.91% | 334,460 |
| Jun 12, 2025 | 17.84 | 19.23 | 17.70 | 18.91 | 18.07 | 4.71% | 363,402 |
| Jun 11, 2025 | 17.52 | 18.70 | 17.25 | 18.06 | 17.26 | 3.08% | 156,533 |
| Jun 10, 2025 | 18.11 | 18.25 | 17.33 | 17.52 | 16.74 | -0.96% | 122,040 |
| Jun 9, 2025 | 18.05 | 18.45 | 17.30 | 17.69 | 16.90 | -2.75% | 139,512 |
| Jun 6, 2025 | 16.08 | 18.27 | 15.85 | 18.19 | 17.38 | 13.12% | 333,625 |
| Jun 5, 2025 | 16.54 | 16.54 | 15.62 | 16.08 | 15.37 | -2.31% | 181,346 |
| Jun 4, 2025 | 16.80 | 17.68 | 15.60 | 16.46 | 15.73 | 8.29% | 765,577 |
| Jun 3, 2025 | 14.50 | 15.42 | 14.00 | 15.20 | 14.52 | 2.84% | 309,530 |
| Jun 2, 2025 | 15.30 | 15.56 | 14.35 | 14.78 | 14.12 | -3.08% | 244,222 |
| May 30, 2025 | 14.13 | 15.33 | 13.70 | 15.25 | 14.57 | 6.27% | 290,380 |
| May 29, 2025 | 13.44 | 14.50 | 13.12 | 14.35 | 13.71 | 9.54% | 229,564 |