Janux Therapeutics Inc (JANX)

JANX
🏛️ Vereinigte Staaten →
23.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 52.92 53.98 52.26 53.54 0.9M
2024-12-30 53.22 53.71 52.14 52.50 0.6M
2024-12-27 54.68 55.38 53.51 54.10 0.5M
2024-12-26 55.03 55.97 54.47 55.17 0.7M
2024-12-24 56.74 57.00 55.61 56.14 0.4M
2024-12-23 56.14 57.14 55.00 56.75 0.5M
2024-12-20 56.37 59.72 55.63 56.83 1.3M
2024-12-19 54.55 57.98 54.20 56.75 0.9M
2024-12-18 59.37 60.00 54.56 55.13 0.8M
2024-12-17 61.10 62.30 58.96 59.61 0.5M
2024-12-16 60.66 63.00 60.50 61.56 1.3M
2024-12-13 61.24 63.86 60.26 61.11 0.9M
2024-12-12 64.00 64.90 61.27 61.50 0.9M
2024-12-11 62.44 65.29 61.29 63.45 1.0M
2024-12-10 61.45 66.34 61.02 62.36 0.9M
2024-12-09 63.79 65.29 61.16 61.65 1.2M
2024-12-06 66.33 68.99 64.32 64.99 1.7M
2024-12-05 67.40 71.71 64.87 66.30 3.9M
2024-12-04 60.00 70.03 56.71 66.84 4.0M
2024-12-03 67.17 71.25 59.30 59.86 7.7M
2024-12-02 45.02 45.90 40.02 40.18 3.0M
2024-11-29 46.13 46.93 45.18 45.21 0.5M
2024-11-27 48.10 49.69 46.30 46.39 0.7M
2024-11-26 48.82 49.74 47.70 48.00 0.5M
2024-11-25 51.08 52.39 48.40 48.82 1.2M
2024-11-22 46.50 50.63 46.02 50.31 0.8M
2024-11-21 49.04 49.78 45.95 46.50 0.8M
2024-11-20 48.34 49.34 47.61 48.96 0.4M
2024-11-19 47.75 49.74 47.50 49.01 0.6M
2024-11-18 48.70 49.14 47.04 48.12 0.5M
2024-11-15 50.41 51.09 48.34 48.76 0.7M
2024-11-14 51.39 52.87 50.55 51.10 0.4M
2024-11-13 52.92 53.71 51.93 51.99 0.3M
2024-11-12 52.83 54.95 52.00 52.84 0.6M
2024-11-11 54.16 54.97 50.51 53.68 1.0M
2024-11-08 54.81 55.97 53.61 53.92 0.8M
2024-11-07 55.91 56.50 53.54 54.21 0.7M
2024-11-06 56.54 57.48 54.40 54.89 1.0M
2024-11-05 55.46 56.14 54.01 55.28 0.4M
2024-11-04 53.50 58.06 52.40 55.87 0.8M
2024-11-01 54.28 55.93 52.67 54.39 0.6M
2024-10-31 55.05 55.25 53.44 53.99 0.6M
2024-10-30 54.22 56.55 54.14 55.95 0.5M
2024-10-29 54.32 55.11 52.39 54.21 0.3M
2024-10-28 53.12 54.84 52.56 54.36 0.7M
2024-10-25 53.59 56.24 52.94 53.41 1.1M
2024-10-24 52.69 54.47 51.56 53.31 0.6M
2024-10-23 53.59 53.59 50.00 51.75 1.4M
2024-10-22 49.73 53.03 49.73 52.80 0.5M
2024-10-21 50.00 50.55 49.33 50.49 0.3M
2024-10-18 50.00 53.18 49.15 50.03 0.8M
2024-10-17 49.41 50.99 49.37 49.81 0.6M
2024-10-16 53.09 53.09 49.26 49.41 0.9M
2024-10-15 49.46 53.10 49.34 52.74 0.8M
2024-10-14 49.26 49.98 48.70 49.35 0.4M
2024-10-11 46.95 50.53 46.89 49.55 0.7M
2024-10-10 45.29 47.26 44.56 47.22 0.5M
2024-10-09 44.77 46.06 43.31 46.00 0.4M
2024-10-08 44.52 47.11 44.25 44.93 0.5M
2024-10-07 45.28 45.71 43.84 44.15 0.5M
2024-10-04 44.72 45.48 43.44 45.02 0.4M
2024-10-03 43.37 45.00 43.00 44.17 0.6M
2024-10-02 44.22 44.43 42.74 43.45 0.7M
2024-10-01 45.15 45.99 42.54 44.50 0.6M
2024-09-30 45.46 47.02 44.33 45.43 0.9M
2024-09-27 46.77 48.27 45.50 46.25 0.5M
2024-09-26 48.17 48.95 46.46 46.62 0.5M
2024-09-25 48.52 49.10 46.68 47.89 0.4M
2024-09-24 50.08 51.71 47.97 48.58 0.3M
2024-09-23 50.29 51.89 49.47 50.26 0.8M
2024-09-20 49.98 52.23 49.31 50.20 1.7M
2024-09-19 50.10 50.97 48.59 49.98 0.7M
2024-09-18 49.22 51.26 48.22 48.32 0.5M
2024-09-17 50.25 51.10 47.80 49.46 0.5M
2024-09-16 50.39 51.63 48.70 49.89 0.5M
2024-09-13 47.23 50.62 46.44 50.01 0.6M
2024-09-12 43.82 48.85 43.50 46.53 1.6M
2024-09-11 44.72 45.25 43.35 43.71 0.5M
2024-09-10 41.69 47.46 41.69 45.52 0.8M
2024-09-09 41.60 42.94 41.42 41.85 0.4M
2024-09-06 44.68 45.00 41.23 41.26 0.9M
2024-09-05 44.50 44.86 43.30 43.71 0.2M
2024-09-04 44.00 46.87 43.89 44.47 0.4M
2024-09-03 47.02 47.59 44.92 45.01 0.3M
2024-08-30 44.92 47.36 44.67 46.98 0.4M
2024-08-29 44.55 45.82 43.57 44.64 0.3M
2024-08-28 44.80 46.06 43.82 44.21 0.3M
2024-08-27 46.09 46.77 44.92 45.17 0.3M
2024-08-26 46.38 46.76 45.17 46.39 0.2M
2024-08-23 44.80 46.44 43.98 45.92 0.4M
2024-08-22 45.00 45.00 43.53 44.20 0.4M
2024-08-21 44.57 45.60 42.94 44.90 0.3M
2024-08-20 43.17 45.08 41.70 44.92 0.4M
2024-08-19 41.22 44.31 40.97 43.42 0.5M
2024-08-16 41.65 42.85 40.27 41.32 0.3M
2024-08-15 41.11 42.14 39.55 41.52 0.6M
2024-08-14 38.17 40.77 37.14 40.17 1.1M
2024-08-13 37.02 39.20 36.70 38.11 0.5M
2024-08-12 35.93 37.22 34.55 36.60 0.3M
2024-08-09 36.19 36.95 34.87 35.86 0.4M
2024-08-08 35.68 37.53 34.51 36.49 0.8M
2024-08-07 37.72 37.72 35.10 35.29 0.7M
2024-08-06 37.66 39.62 36.84 36.90 0.7M
2024-08-05 35.42 39.06 35.42 37.23 0.7M
2024-08-02 38.92 40.12 38.16 38.76 0.6M
2024-08-01 39.93 42.58 39.93 41.46 0.4M
2024-07-31 41.54 42.16 40.43 40.60 1.2M
2024-07-30 41.70 42.71 40.67 41.23 0.4M
2024-07-29 44.08 44.98 41.62 41.68 0.5M
2024-07-26 43.48 45.00 42.81 43.99 0.4M
2024-07-25 45.43 46.53 42.68 42.76 0.4M
2024-07-24 44.51 46.76 44.10 45.40 0.3M
2024-07-23 47.25 47.65 45.09 45.42 0.9M
2024-07-22 45.07 47.81 44.20 47.72 0.5M
2024-07-19 43.23 45.00 42.20 44.68 0.4M
2024-07-18 43.98 45.59 41.44 43.05 0.5M
2024-07-17 45.29 47.40 43.83 43.91 0.6M
2024-07-16 44.26 48.94 43.52 46.38 0.9M
2024-07-15 44.70 45.95 43.36 43.47 0.6M
2024-07-12 42.95 44.29 42.31 44.23 0.6M
2024-07-11 42.28 43.36 41.69 42.28 0.7M
2024-07-10 42.18 42.80 41.28 41.55 0.5M
2024-07-09 39.40 42.29 38.34 41.66 0.6M
2024-07-08 40.79 43.96 39.16 39.45 0.4M
2024-07-05 38.56 39.95 38.09 39.90 0.4M
2024-07-03 39.12 39.39 37.72 38.50 0.4M
2024-07-02 41.61 42.01 39.22 39.30 0.4M
2024-07-01 41.67 43.02 41.20 41.72 0.6M
2024-06-28 40.74 42.15 40.62 41.89 2.7M
2024-06-27 39.92 40.99 39.06 40.34 0.5M
2024-06-26 41.19 41.19 39.01 39.80 0.5M
2024-06-25 43.11 43.55 40.99 41.47 0.5M
2024-06-24 41.06 44.05 40.18 43.22 0.8M
2024-06-21 40.55 41.92 39.13 40.96 2.1M
2024-06-20 40.01 40.71 39.00 40.30 0.6M
2024-06-18 40.15 42.02 39.40 40.40 0.5M
2024-06-17 42.69 42.75 40.00 40.08 0.7M
2024-06-14 41.90 42.95 41.02 42.00 0.4M
2024-06-13 42.88 43.86 42.29 42.37 0.5M
2024-06-12 43.64 44.48 42.10 42.75 0.4M
2024-06-11 42.96 43.16 41.88 42.04 0.6M
2024-06-10 43.78 43.99 42.19 43.38 0.7M
2024-06-07 42.00 44.66 42.00 44.16 0.4M
2024-06-06 45.63 46.03 41.91 42.59 1.2M
2024-06-05 48.30 48.50 45.70 46.77 1.0M
2024-06-04 54.14 54.85 47.69 48.52 1.8M
2024-06-03 54.44 56.00 53.29 54.98 2.5M
2024-05-31 50.82 54.50 50.57 53.50 0.9M
2024-05-30 47.95 50.62 47.37 50.41 1.1M
2024-05-29 46.26 47.90 45.94 47.60 0.5M
2024-05-28 46.36 47.36 43.89 47.26 0.6M
2024-05-24 42.99 45.40 42.70 45.37 0.7M
2024-05-23 45.62 46.13 42.96 43.02 0.6M
2024-05-22 45.69 46.30 44.60 45.35 0.4M
2024-05-21 46.84 48.44 45.22 45.49 0.9M
2024-05-20 47.66 49.50 46.95 47.99 0.9M
2024-05-17 47.76 47.97 46.79 47.10 0.7M
2024-05-16 47.18 48.25 46.57 47.51 0.7M
2024-05-15 49.22 49.87 47.34 47.48 0.9M
2024-05-14 50.90 51.33 47.51 47.91 0.7M
2024-05-13 50.00 50.08 47.92 49.99 0.9M
2024-05-10 52.92 53.54 48.54 48.92 1.0M
2024-05-09 54.00 54.91 50.79 51.94 1.5M
2024-05-08 53.68 58.00 51.63 55.37 1.6M
2024-05-07 62.67 63.37 60.39 61.50 0.5M
2024-05-06 63.16 63.34 57.11 62.19 0.9M
2024-05-03 63.98 65.60 59.31 64.78 1.0M
2024-05-02 59.94 64.79 56.41 62.43 1.1M
2024-05-01 57.00 60.05 55.53 58.19 0.9M
2024-04-30 54.88 57.11 53.60 57.00 0.7M
2024-04-29 47.85 61.00 47.58 56.08 1.5M
2024-04-26 47.08 48.23 46.51 47.39 0.6M
2024-04-25 48.30 48.30 45.68 47.10 0.6M
2024-04-24 49.95 50.06 46.52 48.21 0.6M
2024-04-23 49.31 50.42 48.28 49.78 0.7M
2024-04-22 49.66 49.95 44.71 48.88 1.1M
2024-04-19 48.14 49.13 46.45 48.69 0.7M
2024-04-18 47.87 49.00 47.32 48.85 0.4M
2024-04-17 50.00 51.40 47.28 47.96 0.6M
2024-04-16 52.10 52.33 50.02 50.55 0.5M
2024-04-15 51.05 54.59 50.43 51.86 1.0M
2024-04-12 49.94 54.76 49.53 52.65 1.5M
2024-04-11 47.06 56.27 47.00 50.00 2.7M
2024-04-10 39.00 49.00 38.08 44.62 3.3M
2024-04-09 38.60 40.54 38.43 40.03 0.7M
2024-04-08 35.46 39.05 34.92 38.63 0.3M
2024-04-05 35.16 35.68 34.63 35.12 0.3M
2024-04-04 36.95 37.77 35.32 35.40 0.3M
2024-04-03 36.33 36.45 35.11 36.34 0.3M
2024-04-02 36.23 36.60 34.75 35.87 0.5M
2024-04-01 37.62 38.10 35.33 37.69 0.3M
2024-03-28 38.35 39.23 36.94 37.65 0.4M
2024-03-27 39.29 39.89 37.50 37.92 0.4M
2024-03-26 38.90 40.31 38.55 38.84 0.4M
2024-03-25 39.80 41.72 38.18 38.53 0.3M
2024-03-22 40.00 40.58 38.51 39.53 0.2M
2024-03-21 40.15 40.98 38.58 39.85 0.6M
2024-03-20 40.93 41.78 38.03 39.13 0.4M
2024-03-19 37.28 40.35 37.23 38.63 1.0M
2024-03-18 39.81 40.30 37.46 38.81 0.2M
2024-03-15 37.51 39.71 36.81 39.45 0.8M
2024-03-14 40.00 40.00 36.45 37.77 0.5M
2024-03-13 39.45 40.32 38.75 39.92 0.3M
2024-03-12 38.83 40.32 36.23 38.83 0.6M
2024-03-11 41.98 42.65 39.43 39.97 0.5M
2024-03-08 40.38 41.68 39.20 39.81 0.4M
2024-03-07 42.14 43.37 39.36 40.61 0.5M
2024-03-06 42.38 44.34 41.70 42.07 0.5M
2024-03-05 42.46 45.98 40.40 43.24 1.0M
2024-03-04 48.48 49.02 41.77 42.61 1.3M
2024-03-01 45.00 49.63 44.41 47.67 1.6M
2024-02-29 52.12 54.88 45.54 48.38 4.5M
2024-02-28 52.10 58.69 40.61 46.60 5.9M
2024-02-27 35.79 52.00 34.25 49.75 15.5M
2024-02-26 15.52 17.29 14.84 15.10 0.8M
2024-02-23 14.72 17.99 14.68 15.69 0.4M
2024-02-22 13.20 15.87 13.20 14.61 0.6M
2024-02-21 10.21 15.28 10.06 13.14 1.1M
2024-02-20 9.35 10.03 8.95 9.96 0.2M
2024-02-16 9.48 9.63 9.18 9.43 0.1M
2024-02-15 9.10 9.85 8.28 9.50 0.1M
2024-02-14 8.03 9.28 7.90 9.04 0.1M
2024-02-13 8.04 8.61 7.81 7.93 0.1M
2024-02-12 9.55 9.73 8.45 8.61 0.2M
2024-02-09 9.37 9.87 9.29 9.43 0.0M
2024-02-08 8.80 9.29 8.56 9.20 0.1M
2024-02-07 8.93 8.93 8.56 8.81 0.0M
2024-02-06 8.72 9.01 8.61 8.88 0.1M
2024-02-05 8.05 8.96 7.79 8.69 0.2M
2024-02-02 8.29 8.54 8.01 8.32 0.0M
2024-02-01 8.70 8.70 7.88 8.49 0.1M
2024-01-31 9.17 9.22 8.52 8.56 0.0M
2024-01-30 9.46 9.46 8.76 9.16 0.1M
2024-01-29 9.36 9.60 9.16 9.52 0.1M
2024-01-26 9.77 9.77 9.26 9.33 0.0M
2024-01-25 9.60 9.65 9.13 9.62 0.1M
2024-01-24 9.81 9.81 9.15 9.37 0.1M
2024-01-23 9.88 10.23 9.45 9.58 0.1M
2024-01-22 9.40 9.71 9.09 9.66 0.1M
2024-01-19 9.31 9.58 8.70 9.25 0.1M
2024-01-18 9.57 9.57 8.94 9.22 0.1M
2024-01-17 9.44 9.67 9.25 9.49 0.2M
2024-01-16 10.05 10.05 9.62 9.69 0.1M
2024-01-12 10.63 10.81 10.12 10.15 0.1M
2024-01-11 10.95 11.00 10.39 10.45 0.1M
2024-01-10 10.95 11.47 10.69 11.13 0.1M
2024-01-09 10.56 11.22 10.00 10.95 0.1M
2024-01-08 10.24 10.97 10.19 10.79 0.1M
2024-01-05 10.31 10.51 9.85 10.31 0.1M
2024-01-04 10.38 10.68 10.12 10.49 0.1M
2024-01-03 10.97 10.97 10.22 10.30 0.1M
2024-01-02 10.68 11.35 10.45 11.02 0.1M