Jade Biosciences, Inc. - Common Stock (JBIO)

17.53
-1.06 (-5.68%)
NASDAQ· Last Trade: Jun 2nd, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Jade Biosciences, Inc. - Common Stock (JBIO)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202620.2920.7417.3518.592,689,14418.59
5/29/20260.0021.6720.4321.041,126,06721.04
5/28/202621.5621.6220.3320.84528,22720.84
5/27/202621.8822.3620.9921.50385,51621.50
5/26/202621.5522.8121.5121.71606,40421.71
5/22/202623.5623.9122.1622.21372,11922.21
5/21/202623.5524.0022.5923.46368,82623.46
5/20/202621.8923.7221.8523.34595,97823.34
5/19/202621.4522.9620.9321.88931,47921.88
5/18/202623.3623.6421.6822.01374,59622.01
5/15/202623.3824.8122.1423.36555,32423.36
5/14/202625.3025.3723.9624.13196,60424.13
5/13/202625.1125.6624.6825.07214,76025.07
5/12/202624.5125.2524.1425.23366,76625.23
5/11/202626.4626.8324.6824.86449,73824.86
5/08/202623.8226.6123.8225.81697,49325.81
5/07/202624.9825.1823.3524.22380,69624.22
5/06/202625.5126.1424.6725.13638,14325.13
5/05/202624.7725.3924.1525.26295,58825.26
5/04/202623.9825.4923.8624.52538,97424.52
5/01/202624.2724.8023.7124.23613,22724.23
4/30/202622.3625.0522.0924.40595,39024.40
4/29/202626.2626.0722.2922.321,178,08722.32
4/28/202627.2827.4525.5026.45555,96426.45
4/27/202625.7828.0025.6026.85915,75326.85
4/24/202625.1126.7323.8824.98766,64024.98
4/23/202625.2625.8524.5825.21683,89625.21
4/22/202623.0126.3323.0125.381,261,52525.38
4/21/202623.6024.5122.9323.01841,58423.01
4/20/202622.5123.5422.2823.50532,25123.50
4/17/202622.3123.3421.5422.85703,95022.85
4/16/202619.1822.0218.9321.88672,84721.88
4/15/202619.3220.0519.0619.26289,45719.26
4/14/202618.7819.8518.5219.44782,25819.44
4/13/202617.8918.9117.7518.49784,88818.49
4/10/202618.3218.4817.3617.89654,49317.89
4/09/202616.3318.3816.3318.231,235,20818.23
4/08/202617.0017.3916.4216.76502,09816.76
4/07/202616.0116.3715.4516.36602,27716.36
4/06/202615.4916.3915.1616.17694,70716.17
4/02/202615.5216.1815.2215.49403,28015.49
4/01/202614.2216.4413.9316.022,237,51816.02
3/31/202613.5114.1813.5114.05724,87114.05
3/30/202613.4813.8313.0413.26242,83013.26
3/27/202613.8113.9313.2913.39214,92713.39
3/26/202613.5614.0313.5613.95181,13213.95
3/25/202613.5814.1713.5313.95375,03413.95
3/24/202613.7513.9912.9113.26278,92213.26
3/23/202614.3414.3413.8413.89378,84513.89
3/20/202614.1014.1813.7014.002,606,27314.00
3/19/202613.5614.2813.1314.08318,16114.08
3/18/202613.9714.0613.5013.78453,77013.78
3/17/202614.3114.4513.7013.97514,08613.97
3/16/202614.7915.1513.6514.25443,14914.25
3/13/202613.9814.4213.5513.92208,92713.92
3/12/202613.7314.1813.3813.86294,97513.86
3/11/202614.9014.9013.8014.02266,44614.02
3/10/202614.4015.3214.2614.48989,71514.48
3/09/202614.4414.6413.9514.43500,97414.43
3/06/202613.4414.3413.4414.05299,34714.05
3/05/202613.8714.1513.5013.88211,03413.88
3/04/202614.2314.3413.8813.96397,79313.96
3/03/202613.7514.1813.5713.91172,37613.91
3/02/202614.4515.0013.8014.12186,88714.12