Jade Biosciences Inc. (JBIO)
NASDAQ: JBIO
· Real-Time Price · USD
8.86
0.53 (6.36%)
At close: Oct 03, 2025, 3:59 PM
8.35
-5.76%
After-hours: Oct 03, 2025, 05:57 PM EDT
JBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.46 | 8.99 | 8.20 | 8.86 | 8.86 | 6.36% | 41,233 |
| Oct 2, 2025 | 9.10 | 9.33 | 8.16 | 8.33 | 8.33 | -8.56% | 56,100 |
| Oct 1, 2025 | 8.63 | 9.13 | 8.53 | 9.11 | 9.11 | 5.56% | 54,841 |
| Sep 30, 2025 | 8.47 | 8.73 | 8.20 | 8.63 | 8.63 | 0.12% | 67,059 |
| Sep 29, 2025 | 8.49 | 8.87 | 8.37 | 8.62 | 8.62 | 1.65% | 40,847 |
| Sep 26, 2025 | 8.06 | 8.51 | 7.77 | 8.48 | 8.48 | 5.21% | 55,600 |
| Sep 25, 2025 | 8.04 | 8.31 | 7.69 | 8.06 | 8.06 | -0.74% | 41,112 |
| Sep 24, 2025 | 7.61 | 8.19 | 7.58 | 8.12 | 8.12 | 6.70% | 47,800 |
| Sep 23, 2025 | 7.95 | 8.38 | 7.30 | 7.61 | 7.61 | -3.91% | 91,104 |
| Sep 22, 2025 | 7.48 | 8.17 | 7.29 | 7.92 | 7.92 | 6.74% | 88,400 |
| Sep 19, 2025 | 7.80 | 7.88 | 7.38 | 7.42 | 7.42 | -3.76% | 189,600 |
| Sep 18, 2025 | 7.07 | 7.85 | 7.00 | 7.71 | 7.71 | 10.94% | 65,127 |
| Sep 17, 2025 | 7.17 | 7.37 | 6.93 | 6.95 | 6.95 | -2.66% | 70,741 |
| Sep 16, 2025 | 7.05 | 7.35 | 6.91 | 7.14 | 7.14 | 0.99% | 36,100 |
| Sep 15, 2025 | 7.78 | 7.80 | 6.99 | 7.07 | 7.07 | -8.18% | 130,900 |
| Sep 12, 2025 | 7.72 | 7.96 | 7.55 | 7.70 | 7.70 | -0.77% | 37,906 |
| Sep 11, 2025 | 7.66 | 7.94 | 7.66 | 7.76 | 7.76 | 2.37% | 53,233 |
| Sep 10, 2025 | 7.53 | 7.75 | 7.50 | 7.58 | 7.58 | -0.52% | 35,900 |
| Sep 9, 2025 | 7.42 | 7.67 | 7.18 | 7.62 | 7.62 | 1.87% | 30,600 |
| Sep 8, 2025 | 7.83 | 7.94 | 7.33 | 7.48 | 7.48 | -3.73% | 53,005 |
Page 1 of 54