Janux Therapeutics, Inc. - JANX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.05	16.4	16.4	17.22	16.3	2.42M
December 03, 2025	15.97	17.11	17.11	17.37	15.51	5.68M
December 02, 2025	18.35	15.86	15.86	18.86	15.77	15.8M
December 01, 2025	34.04	33.99	33.99	34.04	32.1	3.31M
November 28, 2025	34.67	34.09	34.09	35.25	33.65	675,707
November 26, 2025	34.42	34.69	34.69	35.34	33.2	1.7M
November 25, 2025	32.19	34.74	34.74	35	31.75	2.53M
November 24, 2025	29.04	31.53	31.53	31.57	28.98	1.3M
November 21, 2025	28.6	28.8	28.8	30.19	28.39	796,065
November 20, 2025	29.29	28.59	28.59	30.23	28.25	732,568
November 19, 2025	28.57	28.81	28.81	30.09	28.51	700,932
November 18, 2025	27.95	29.02	29.02	29.45	27.67	671,649
November 17, 2025	28.95	28.72	28.72	29.94	28.34	926,796
November 14, 2025	27.01	29.28	29.28	30.47	27.01	1.32M
November 13, 2025	28.09	27.46	27.46	28.7	26.96	787,200
November 12, 2025	29.01	28.52	28.52	29.53	28.19	790,300
November 11, 2025	27.9	28.87	28.87	28.93	26.92	576,400
November 10, 2025	26.51	27.59	27.59	27.66	26.51	638,900
November 07, 2025	29.14	26.48	26.48	29.14	24.91	1.75M
November 06, 2025	27.78	28.66	28.66	29.01	27.27	1.2M
November 05, 2025	26.86	27.54	27.54	27.72	26.09	1.19M
November 04, 2025	26.77	27.01	27.01	27.66	26.33	1.39M
November 03, 2025	28	27.37	27.37	29.21	27	932,960
October 31, 2025	28.1	28.71	28.71	29.02	27.8	911,800
October 30, 2025	27.52	28.51	28.51	28.77	27.4	1.37M
October 29, 2025	29.32	27.81	27.81	29.88	27.78	2.07M
October 28, 2025	27.7	29.76	29.76	31.59	27.5	3.08M
October 27, 2025	25.51	27.35	27.35	27.97	25.35	1.12M
October 24, 2025	24.56	24.9	24.9	25.19	24.32	503,400
October 23, 2025	26.34	24.46	24.46	26.34	24.3	982,428
October 22, 2025	26.63	26.34	26.34	26.9	25.35	990,800
October 21, 2025	26.8	26.83	26.83	27.6	26	682,800
October 20, 2025	27.1	26.91	26.91	27.7	26.81	595,400
October 17, 2025	27.02	26.76	26.76	27.43	25.62	858,582
October 16, 2025	28.57	27.2	27.2	29.09	27.02	1.36M
October 15, 2025	25.8	28.28	28.28	28.38	25.8	1.84M
October 14, 2025	25.84	25.73	25.73	26.22	25.26	712,147
October 13, 2025	26.39	26.29	26.29	26.63	25.18	1.12M
October 10, 2025	26.17	26.51	26.51	26.73	25.35	1.01M
October 09, 2025	24.22	25.85	25.85	26.05	23.95	1.69M
October 08, 2025	22.9	24.2	24.2	24.24	22.6	1.05M
October 07, 2025	22.69	22.69	22.69	23.3	22.23	931,144
October 06, 2025	23.8	22.76	22.76	24.49	22.7	923,300
October 03, 2025	23.32	24	24	24.59	23.32	824,600
October 02, 2025	24.02	23.31	23.31	24.45	23	676,100
October 01, 2025	24.2	23.7	23.7	25.35	23.53	813,834
September 30, 2025	23.67	24.44	24.44	24.68	22.92	1.01M
September 29, 2025	23.39	23.7	23.7	23.9	23.07	728,494
September 26, 2025	22	23.23	23.23	23.29	21.83	748,600
September 25, 2025	22.5	21.77	21.77	22.86	21.73	644,009
September 24, 2025	22.91	22.84	22.84	23.7	22.8	838,141
September 23, 2025	23.62	22.98	22.98	23.75	22.79	460,900
September 22, 2025	23.24	23.51	23.51	23.8	22.69	503,805
September 19, 2025	24.4	23.45	23.45	24.54	23.4	2.36M
September 18, 2025	23.97	24.4	24.4	24.5	23.85	681,000
September 17, 2025	24.24	23.46	23.46	24.79	23.38	545,755
September 16, 2025	23.55	23.41	23.41	24.08	23.15	577,321
September 15, 2025	24.23	23.56	23.56	24.23	23.32	553,300
September 12, 2025	24.96	24.05	24.05	25.12	24.02	511,705
September 11, 2025	24.1	25.12	25.12	25.13	24.1	525,900

Janux Therapeutics, Inc. (JANX) NASDAQ