Mercado fechado

Janux Therapeutics, Inc. (JANX)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
42,00-0,37 (-0,87%)
No fechamento: 04:00PM EDT
42,00 0,00 (0,00%)
Pós-fechamento: 04:49PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202441,9042,9541,0242,0042,00413.800
13 de jun. de 202442,8843,8542,2942,3742,37458.000
12 de jun. de 202443,6444,4842,1042,7542,75426.000
11 de jun. de 202442,9643,1641,8842,0442,04559.200
10 de jun. de 202443,7843,9942,1943,3843,38705.400
07 de jun. de 202442,0044,6642,0044,1644,16401.500
06 de jun. de 202445,6346,0341,9142,5942,591.242.600
05 de jun. de 202448,3048,5045,7046,7746,77966.300
04 de jun. de 202454,1454,8547,6948,5248,521.761.200
03 de jun. de 202454,4456,0053,2954,9854,982.481.400
31 de mai. de 202450,8254,4950,5653,5053,50866.800
30 de mai. de 202447,9550,6247,3750,4150,411.127.000
29 de mai. de 202446,2647,9045,9447,6047,60487.000
28 de mai. de 202446,3647,3643,8947,2647,26578.400
24 de mai. de 202442,9945,4042,7045,3745,37695.500
23 de mai. de 202445,6246,1342,9643,0243,02614.900
22 de mai. de 202445,6946,3044,6045,3545,35375.800
21 de mai. de 202446,8448,4445,2245,4945,49879.100
20 de mai. de 202447,6649,5046,9547,9947,99903.900
17 de mai. de 202447,7647,9746,7947,1047,10698.000
16 de mai. de 202447,1848,2546,5747,5147,51680.500
15 de mai. de 202449,2249,8747,3447,4847,48918.500
14 de mai. de 202450,9051,3347,5147,9147,91690.700
13 de mai. de 202450,0050,0847,9249,9949,99864.300
10 de mai. de 202452,9253,5448,5448,9248,921.031.700
09 de mai. de 202454,0054,9150,7951,9451,941.492.800
08 de mai. de 202453,6858,0051,6355,3755,371.551.200
07 de mai. de 202462,6763,3760,3961,5061,50518.300
06 de mai. de 202463,1663,3457,1162,1962,19869.100
03 de mai. de 202463,9865,6059,3164,7864,781.049.900
02 de mai. de 202459,9464,7956,4162,4362,431.118.100
01 de mai. de 202457,0060,0555,5358,1958,19906.500
30 de abr. de 202454,8857,1153,6057,0057,00653.400
29 de abr. de 202447,8561,0047,5856,0856,081.537.500
26 de abr. de 202447,0848,2346,5147,3947,39574.000
25 de abr. de 202448,3048,3045,6847,1047,10555.300
24 de abr. de 202449,9550,0646,5248,2148,21580.100
23 de abr. de 202449,3150,4248,2849,7849,78706.600
22 de abr. de 202449,6649,9544,7148,8848,881.119.200
19 de abr. de 202448,1449,1346,4548,6948,69668.800
18 de abr. de 202447,8749,0047,3248,8548,85396.700
17 de abr. de 202450,0051,4047,2847,9647,96614.400
16 de abr. de 202452,1052,3350,0250,5550,55536.800
15 de abr. de 202451,0554,5950,4351,8651,861.040.700
12 de abr. de 202449,9454,7649,5352,6552,651.525.700
11 de abr. de 202447,0656,2747,0050,0050,002.685.500
10 de abr. de 202439,0049,0038,0844,6244,623.343.000
09 de abr. de 202438,6040,5438,4340,0340,03703.400
08 de abr. de 202435,4639,0534,9238,6338,63300.500
05 de abr. de 202435,1635,6834,6335,1235,12278.700
04 de abr. de 202436,9537,7735,3235,4035,40307.400
03 de abr. de 202436,3336,4535,1136,3436,34312.500
02 de abr. de 202436,2336,6034,7535,8735,87521.900
01 de abr. de 202437,6238,1035,3337,6937,69286.900
28 de mar. de 202438,3539,2336,9437,6537,65396.000
27 de mar. de 202439,2939,8837,5037,9237,92397.400
26 de mar. de 202438,9040,3138,5538,8438,84355.100
25 de mar. de 202439,8041,7238,1838,5338,53293.200
22 de mar. de 202440,0040,5838,5139,5339,53244.100
21 de mar. de 202440,1540,9838,5839,8539,85595.400
20 de mar. de 202440,9341,7838,0339,1339,13442.800
19 de mar. de 202437,2840,3537,2338,6338,631.028.000
18 de mar. de 202439,8140,3037,4638,8138,81208.000
15 de mar. de 202437,5139,7136,8139,4539,45848.600
14 de mar. de 202440,0040,0036,4437,7737,77542.800
13 de mar. de 202439,4540,3238,7439,9239,92308.700
12 de mar. de 202438,8340,3236,2338,8338,83642.700
11 de mar. de 202441,9842,6539,4339,9739,97503.900
08 de mar. de 202440,3841,6839,2039,8139,81377.000
07 de mar. de 202442,1443,3739,3640,6140,61497.600
06 de mar. de 202442,3844,3441,7042,0742,07475.900
05 de mar. de 202442,4645,9840,4043,2443,241.020.400
04 de mar. de 202448,4849,0241,7742,6142,611.251.000
01 de mar. de 202445,0049,6344,4147,6747,671.560.800
29 de fev. de 202452,1254,8845,5448,3848,384.451.400
28 de fev. de 202452,1058,6940,6046,6046,605.937.300
27 de fev. de 202435,7952,0034,2549,7549,7515.491.600
26 de fev. de 202415,5217,2914,8415,1015,10761.700
23 de fev. de 202414,7217,9914,6815,6915,69386.000
22 de fev. de 202413,2015,8713,2014,6114,61637.200
21 de fev. de 202410,2115,2810,0613,1413,141.119.200
20 de fev. de 20249,3510,028,959,969,96186.400
16 de fev. de 20249,489,639,189,439,4361.400
15 de fev. de 20249,109,858,289,509,5065.400
14 de fev. de 20248,039,287,909,049,0490.900
13 de fev. de 20248,048,617,817,937,93127.600
12 de fev. de 20249,559,738,458,618,61184.100
09 de fev. de 20249,379,879,299,439,4344.600
08 de fev. de 20248,809,288,569,209,2087.100
07 de fev. de 20248,938,938,568,818,8145.300
06 de fev. de 20248,729,018,618,888,8852.400
05 de fev. de 20248,058,967,798,698,69166.200
02 de fev. de 20248,298,548,018,328,3246.000
01 de fev. de 20248,708,707,888,498,49116.900
31 de jan. de 20249,179,228,528,568,5648.000
30 de jan. de 20249,469,468,769,169,1677.900
29 de jan. de 20249,369,609,169,529,5262.800
26 de jan. de 20249,779,779,269,339,3335.300
25 de jan. de 20249,609,659,139,629,6254.600
24 de jan. de 20249,819,819,159,379,3764.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...