Jupiter Neurosciences, Inc. (JUNS)
NASDAQ: JUNS · Real-Time Price · USD
0.7000
-0.0428 (-5.76%)
At close: Mar 28, 2025, 4:00 PM
0.6603
-0.0397 (-5.67%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Jupiter Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.74 | 0.74 | 0.64 | 0.70 | 0.70 | -5.76% | 61,662 |
| Mar 27, 2025 | 0.74 | 0.75 | 0.70 | 0.74 | 0.74 | -0.83% | 84,317 |
| Mar 26, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 3.00% | 108,398 |
| Mar 25, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -2.49% | 42,018 |
| Mar 24, 2025 | 0.76 | 0.78 | 0.70 | 0.75 | 0.75 | -1.22% | 99,629 |
| Mar 21, 2025 | 0.78 | 0.80 | 0.74 | 0.76 | 0.76 | -2.96% | 210,116 |
| Mar 20, 2025 | 0.64 | 0.78 | 0.61 | 0.78 | 0.78 | 25.48% | 577,340 |
| Mar 19, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.55% | 36,075 |
| Mar 18, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | -1.21% | 39,105 |
| Mar 17, 2025 | 0.62 | 0.64 | 0.58 | 0.64 | 0.64 | 5.25% | 54,649 |
| Mar 14, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | 0.61% | 26,923 |
| Mar 13, 2025 | 0.59 | 0.62 | 0.56 | 0.61 | 0.61 | 2.72% | 117,244 |
| Mar 12, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -6.46% | 107,796 |
| Mar 11, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | -4.95% | 77,716 |
| Mar 10, 2025 | 0.67 | 0.67 | 0.63 | 0.67 | 0.67 | -0.60% | 122,536 |
| Mar 7, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 1.52% | 89,003 |
| Mar 6, 2025 | 0.68 | 0.68 | 0.62 | 0.66 | 0.66 | 2.80% | 117,916 |
| Mar 5, 2025 | 0.64 | 0.68 | 0.62 | 0.64 | 0.64 | 3.67% | 79,249 |
| Mar 4, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 6.14% | 202,153 |
| Mar 3, 2025 | 0.63 | 0.66 | 0.55 | 0.58 | 0.58 | -10.37% | 309,346 |
| Feb 28, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -2.69% | 176,139 |
| Feb 27, 2025 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | -4.29% | 99,774 |
| Feb 26, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 2.04% | 118,943 |
| Feb 25, 2025 | 0.81 | 0.81 | 0.65 | 0.69 | 0.69 | -11.27% | 326,829 |
| Feb 24, 2025 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -7.74% | 168,027 |
| Feb 21, 2025 | 0.83 | 0.84 | 0.79 | 0.84 | 0.84 | -0.01% | 93,736 |
| Feb 20, 2025 | 0.85 | 0.86 | 0.81 | 0.84 | 0.84 | -2.35% | 100,534 |
| Feb 19, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 2.27% | 198,476 |
| Feb 18, 2025 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | 0.88% | 93,408 |
| Feb 14, 2025 | 0.84 | 0.86 | 0.78 | 0.83 | 0.83 | -1.99% | 264,396 |
| Feb 13, 2025 | 0.89 | 0.92 | 0.81 | 0.85 | 0.85 | -3.95% | 273,220 |
| Feb 12, 2025 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | -2.81% | 146,917 |
| Feb 11, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 1.34% | 109,950 |
| Feb 10, 2025 | 0.87 | 0.96 | 0.87 | 0.90 | 0.90 | 3.38% | 444,908 |
| Feb 7, 2025 | 1.00 | 1.06 | 0.83 | 0.87 | 0.87 | -15.03% | 652,205 |
| Feb 6, 2025 | 1.02 | 1.08 | 0.99 | 1.02 | 1.02 | - | 303,361 |
| Feb 5, 2025 | 1.09 | 1.14 | 0.99 | 1.02 | 1.02 | -5.56% | 518,692 |
| Feb 4, 2025 | 1.00 | 1.10 | 0.93 | 1.08 | 1.08 | 11.36% | 763,069 |
| Feb 3, 2025 | 1.02 | 1.02 | 0.91 | 0.97 | 0.97 | -5.84% | 716,738 |
| Jan 31, 2025 | 1.09 | 1.12 | 1.01 | 1.03 | 1.03 | -8.04% | 872,352 |
| Jan 30, 2025 | 1.27 | 1.33 | 1.07 | 1.12 | 1.12 | -8.20% | 1,347,015 |
| Jan 29, 2025 | 1.32 | 1.35 | 1.16 | 1.22 | 1.22 | -7.58% | 518,037 |
| Jan 28, 2025 | 1.20 | 1.38 | 1.18 | 1.32 | 1.32 | 10.00% | 558,285 |
| Jan 27, 2025 | 1.28 | 1.34 | 1.18 | 1.20 | 1.20 | -14.89% | 1,132,237 |
| Jan 24, 2025 | 1.23 | 1.48 | 1.21 | 1.41 | 1.41 | -2.76% | 2,942,174 |
| Jan 23, 2025 | 3.06 | 3.15 | 1.16 | 1.45 | 1.45 | -59.50% | 11,107,811 |
| Jan 22, 2025 | 5.60 | 5.60 | 3.00 | 3.58 | 3.58 | -33.95% | 6,918,683 |
| Jan 21, 2025 | 4.45 | 5.60 | 4.21 | 5.42 | 5.42 | 23.18% | 249,399 |
| Jan 17, 2025 | 4.16 | 4.75 | 4.16 | 4.40 | 4.40 | 3.04% | 115,279 |
| Jan 16, 2025 | 5.09 | 5.77 | 4.11 | 4.27 | 4.27 | -20.93% | 1,132,533 |