Jade Biosciences, Inc. JBIO
NASDAQ · United States · Health Technology
$14.12+0.35 (+2.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $14.13 | +2.61% | $13.86 | $14.17 | $13.31 | 938.67K |
| 2026-10-01 | $13.77 | -1.99% | $13.97 | $14.57 | $13.59 | 1.07M |
| 2026-09-30 | $14.05 | -0.92% | $14.43 | $14.74 | $13.95 | 930.90K |
| 2026-09-29 | $14.18 | -1.18% | $14.35 | $14.65 | $13.77 | 627.50K |
| 2026-09-28 | $14.35 | -0.49% | $14.29 | $14.70 | $14.08 | 598.60K |
| 2026-09-25 | $14.42 | -2.10% | $14.81 | $15.20 | $14.39 | 525.80K |
| 2026-09-24 | $14.73 | +0.14% | $14.59 | $15.06 | $14.45 | 1.05M |
| 2026-09-23 | $14.71 | -12.23% | $16.64 | $16.64 | $14.58 | 1.46M |
| 2026-09-22 | $16.76 | +0.12% | $16.92 | $17.16 | $16.60 | 643.90K |
| 2026-09-21 | $16.74 | -1.18% | $17.12 | $17.67 | $16.49 | 528.80K |
| 2026-09-18 | $16.94 | -1.17% | $17.15 | $17.35 | $16.79 | 2.94M |
| 2026-09-17 | $17.14 | +2.94% | $17.03 | $17.74 | $16.94 | 815.70K |
| 2026-09-16 | $16.65 | -4.20% | $17.52 | $17.61 | $16.16 | 1.73M |
| 2026-09-15 | $17.38 | -4.40% | $18.16 | $18.16 | $17.02 | 849.80K |
| 2026-09-14 | $18.18 | +1.62% | $18.06 | $18.83 | $17.88 | 829.50K |
| 2026-09-11 | $17.89 | -6.53% | $19.38 | $20.10 | $17.53 | 1.25M |
| 2026-09-10 | $19.14 | +0.42% | $18.82 | $19.33 | $18.59 | 1.22M |
| 2026-09-09 | $19.06 | -2.01% | $19.43 | $19.98 | $18.79 | 1.51M |
| 2026-09-08 | $19.45 | -2.26% | $19.67 | $20.15 | $19.00 | 825.60K |
| 2026-09-04 | $19.90 | +0.25% | $19.86 | $20.35 | $19.70 | 605.00K |
| 2026-09-03 | $19.85 | -7.24% | $21.00 | $21.26 | $19.76 | 1.38M |
| 2026-09-02 | $21.40 | +1.81% | $21.17 | $22.00 | $20.48 | 506.20K |
| 2026-09-01 | $21.02 | -1.59% | $21.32 | $21.61 | $20.73 | 516.60K |
| 2026-08-31 | $21.36 | +2.50% | $20.65 | $21.45 | $20.35 | 837.00K |
| 2026-08-28 | $20.84 | -2.11% | $21.07 | $21.40 | $20.81 | 357.90K |
| 2026-08-27 | $21.29 | -0.19% | $21.26 | $21.84 | $21.13 | 342.60K |
| 2026-08-26 | $21.33 | -2.34% | $22.40 | $22.40 | $21.19 | 355.90K |
| 2026-08-25 | $21.84 | +2.39% | $21.74 | $22.16 | $21.33 | 603.50K |
| 2026-08-24 | $21.33 | -0.05% | $21.27 | $21.77 | $20.40 | 595.70K |
| 2026-08-21 | $21.34 | +0.52% | $21.45 | $22.12 | $21.13 | 571.80K |
| 2026-08-20 | $21.23 | -5.85% | $23.82 | $23.82 | $20.70 | 936.60K |
| 2026-08-19 | $22.55 | -4.25% | $23.87 | $24.33 | $22.43 | 789.00K |
| 2026-08-18 | $23.55 | +0.43% | $23.07 | $23.60 | $22.87 | 721.60K |
| 2026-08-17 | $23.45 | -5.10% | $24.60 | $24.94 | $23.30 | 671.60K |
| 2026-08-14 | $24.71 | +3.78% | $23.57 | $25.00 | $23.38 | 1.48M |
| 2026-08-13 | $23.81 | +2.59% | $23.52 | $24.09 | $23.02 | 1.09M |
| 2026-08-12 | $23.21 | +3.85% | $22.49 | $23.46 | $21.51 | 713.90K |
| 2026-08-11 | $22.35 | +2.85% | $22.07 | $22.52 | $21.40 | 525.60K |
| 2026-08-10 | $21.73 | -1.05% | $21.92 | $23.05 | $21.43 | 635.00K |
| 2026-08-07 | $21.96 | -1.26% | $22.76 | $23.00 | $21.73 | 480.80K |
| 2026-08-06 | $22.24 | +2.49% | $21.75 | $23.00 | $21.54 | 1.11M |
| 2026-08-05 | $21.70 | +1.64% | $21.12 | $22.20 | $21.08 | 1.27M |
| 2026-08-04 | $21.35 | +11.49% | $19.42 | $21.51 | $19.42 | 1.69M |
| 2026-08-03 | $19.15 | -3.04% | $19.52 | $20.00 | $18.55 | 651.20K |
| 2026-07-31 | $19.75 | -1.25% | $20.00 | $20.04 | $18.64 | 600.30K |
| 2026-07-30 | $20.00 | +3.36% | $19.49 | $20.15 | $19.18 | 432.80K |
| 2026-07-29 | $19.35 | -1.78% | $20.01 | $20.15 | $18.75 | 633.50K |
| 2026-07-28 | $19.70 | -1.25% | $19.91 | $20.76 | $18.54 | 775.70K |
| 2026-07-27 | $19.95 | -0.65% | $20.23 | $21.00 | $19.93 | 1.42M |
| 2026-07-24 | $20.08 | +2.34% | $19.77 | $20.10 | $19.02 | 684.60K |
| 2026-07-23 | $19.62 | -1.16% | $19.42 | $19.99 | $19.07 | 385.50K |
| 2026-07-22 | $19.85 | -3.31% | $20.36 | $20.49 | $19.58 | 782.80K |
| 2026-07-21 | $20.53 | +4.37% | $19.57 | $20.67 | $19.46 | 910.20K |
| 2026-07-20 | $19.67 | -5.70% | $20.82 | $21.50 | $19.25 | 626.40K |
| 2026-07-17 | $20.86 | +1.86% | $19.88 | $21.45 | $19.40 | 659.50K |
| 2026-07-16 | $20.48 | -6.31% | $21.67 | $22.33 | $20.00 | 1.29M |
| 2026-07-15 | $21.86 | +2.44% | $21.41 | $22.58 | $20.57 | 803.90K |
| 2026-07-14 | $21.34 | +0.19% | $21.33 | $21.97 | $20.91 | 1.22M |
| 2026-07-13 | $21.30 | +1.67% | $20.46 | $21.54 | $19.87 | 1.59M |
| 2026-07-10 | $20.95 | -6.81% | $22.77 | $23.33 | $19.76 | 1.41M |
| 2026-07-09 | $22.48 | -0.22% | $22.53 | $23.29 | $22.13 | 646.40K |
| 2026-07-08 | $22.53 | +0.36% | $22.30 | $23.36 | $21.97 | 878.50K |
| 2026-07-07 | $22.45 | +5.40% | $21.30 | $22.70 | $21.17 | 1.04M |
| 2026-07-06 | $21.30 | -0.98% | $21.42 | $22.30 | $21.06 | 1.06M |
| 2026-07-02 | $21.51 | -1.38% | $22.03 | $22.03 | $20.20 | 1.20M |
| 2026-07-01 | $21.81 | -1.85% | $22.22 | $23.13 | $21.48 | 861.60K |
| 2026-06-30 | $22.22 | +0.50% | $22.08 | $23.10 | $21.50 | 893.40K |
| 2026-06-29 | $22.11 | +0.50% | $22.00 | $23.01 | $21.83 | 1.12M |
| 2026-06-26 | $22.00 | +0.87% | $21.80 | $22.50 | $21.16 | 2.66M |
| 2026-06-25 | $21.81 | -0.41% | $22.00 | $23.01 | $21.53 | 826.40K |
| 2026-06-24 | $21.90 | -0.32% | $22.18 | $23.49 | $21.51 | 1.40M |
| 2026-06-23 | $21.97 | +12.96% | $19.24 | $22.13 | $19.00 | 1.41M |
| 2026-06-22 | $19.45 | +15.64% | $17.90 | $20.09 | $17.54 | 1.87M |
| 2026-06-18 | $16.82 | -0.30% | $17.37 | $17.62 | $16.40 | 4.79M |
| 2026-06-17 | $16.87 | +8.63% | $15.74 | $16.89 | $15.27 | 738.10K |
| 2026-06-16 | $15.53 | -3.54% | $16.38 | $16.60 | $15.16 | 1.32M |
| 2026-06-15 | $16.10 | +4.95% | $16.00 | $16.38 | $15.58 | 1.30M |
| 2026-06-12 | $15.34 | -4.60% | $15.88 | $16.17 | $15.12 | 1.05M |
| 2026-06-11 | $16.08 | +5.37% | $15.51 | $16.26 | $15.18 | 806.40K |
| 2026-06-10 | $15.26 | +0.26% | $15.19 | $16.19 | $15.02 | 1.38M |
| 2026-06-09 | $15.22 | +1.60% | $15.10 | $15.37 | $14.28 | 1.60M |
| 2026-06-08 | $14.98 | -11.57% | $17.14 | $17.39 | $14.91 | 1.47M |
| 2026-06-05 | $16.94 | -4.51% | $17.52 | $18.23 | $16.51 | 2.60M |
| 2026-06-04 | $17.74 | +0.85% | $17.58 | $18.84 | $15.93 | 3.51M |
| 2026-06-03 | $17.59 | -0.90% | $17.51 | $18.05 | $17.34 | 558.30K |
| 2026-06-02 | $17.75 | -4.52% | $19.01 | $19.43 | $17.31 | 993.30K |
| 2026-06-01 | $18.59 | -11.64% | $20.29 | $20.74 | $17.35 | 2.69M |
| 2026-05-29 | $21.04 | +0.96% | $20.91 | $21.67 | $20.42 | 1.13M |
| 2026-05-28 | $20.84 | -3.07% | $21.56 | $21.62 | $20.33 | 528.20K |
| 2026-05-27 | $21.50 | -0.97% | $21.88 | $22.35 | $20.99 | 385.50K |