NASDAQ : JBIO
Jade Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 14.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 905.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jade Biosciences, Inc. (JBIO) closed at 13.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.11 | 14.44 | 13.55 | 13.93 | 718,998 | -0.92% |
| 2026-10-30 | 14.13 | 14.35 | 13.83 | 14.06 | 682,307 | -1.26% |
| 2026-10-29 | 14.715 | 14.93 | 14.16 | 14.24 | 896,089 | -2.40% |
| 2026-10-28 | 14.59 | 14.9 | 14.13 | 14.59 | 671,516 | -1.02% |
| 2026-10-27 | 14.52 | 15.065 | 14.355 | 14.74 | 652,901 | +1.66% |
| 2026-10-26 | 14.69 | 15.04 | 14.36 | 14.5 | 477,455 | -0.62% |
| 2026-10-23 | 14.89 | 14.995 | 14.54 | 14.59 | 634,377 | -2.15% |
| 2026-10-22 | 15.04 | 15.44 | 14.36 | 14.91 | 575,925 | -1.45% |
| 2026-10-21 | 14.84 | 15.43 | 14.72 | 15.13 | 932,727 | +1.82% |
| 2026-10-20 | 13.93 | 14.96 | 13.73 | 14.86 | 881,296 | +7.45% |
| 2026-10-19 | 13.86 | 14.1 | 13.54 | 13.83 | 828,514 | +2.67% |
| 2026-10-16 | 13.78 | 14.1 | 13.03 | 13.47 | 981,008 | -2.11% |
| 2026-10-15 | 13.54 | 14.18 | 13.45 | 13.76 | 1,038,873 | +2.38% |
| 2026-10-14 | 13.22 | 13.655 | 12.847 | 13.44 | 1,172,683 | +0.15% |
| 2026-10-13 | 14 | 14.235 | 13.35 | 13.42 | 1,329,184 | -4.14% |
| 2026-10-12 | 14.33 | 14.445 | 13.82 | 14 | 1,355,586 | -2.71% |
| 2026-10-09 | 14.16 | 14.81 | 14 | 14.39 | 735,600 | +1.70% |
| 2026-10-08 | 13.58 | 14.15 | 13.18 | 14.15 | 1,667,243 | +2.76% |
| 2026-10-07 | 13.19 | 14.14 | 13.08 | 13.77 | 951,274 | +2.68% |
| 2026-10-06 | 14.2 | 14.335 | 13.15 | 13.41 | 493,865 | -4.69% |
| 2026-10-05 | 14.21 | 14.705 | 13.79 | 14.07 | 607,056 | -0.35% |
| 2026-10-02 | 13.86 | 14.17 | 13.31 | 14.12 | 1,109,845 | +2.54% |
| 2026-10-01 | 13.97 | 14.575 | 13.59 | 13.77 | 1,071,684 | -1.99% |
| 2026-09-30 | 14.43 | 14.74 | 13.95 | 14.05 | 930,921 | -0.92% |
| 2026-09-29 | 14.35 | 14.655 | 13.77 | 14.18 | 629,653 | -1.18% |
| 2026-09-28 | 14.29 | 14.705 | 14.08 | 14.35 | 598,628 | -0.49% |
| 2026-09-25 | 14.81 | 15.202 | 14.39 | 14.42 | 525,819 | -2.10% |
| 2026-09-24 | 14.59 | 15.06 | 14.45 | 14.73 | 1,051,329 | +0.14% |
| 2026-09-23 | 16.64 | 16.64 | 14.58 | 14.71 | 1,464,714 | -12.23% |
| 2026-09-22 | 16.92 | 17.16 | 16.6 | 16.76 | 643,919 | +0.12% |
| 2026-09-21 | 17.12 | 17.67 | 16.49 | 16.74 | 528,775 | -1.18% |
| 2026-09-18 | 17.15 | 17.35 | 16.79 | 16.94 | 2,942,225 | -1.17% |
| 2026-09-17 | 17.03 | 17.74 | 16.94 | 17.14 | 815,836 | +2.94% |
| 2026-09-16 | 17.52 | 17.61 | 16.16 | 16.65 | 1,730,473 | -4.20% |
| 2026-09-15 | 18.16 | 18.16 | 17.02 | 17.38 | 849,773 | -4.40% |
| 2026-09-14 | 18.06 | 18.83 | 17.88 | 18.18 | 829,513 | +1.62% |
| 2026-09-11 | 19.38 | 20.1 | 17.53 | 17.89 | 1,249,196 | -6.53% |
| 2026-09-10 | 18.82 | 19.33 | 18.59 | 19.14 | 1,224,853 | +0.42% |
| 2026-09-09 | 19.43 | 19.98 | 18.79 | 19.06 | 1,507,463 | -2.01% |
| 2026-09-08 | 19.67 | 20.15 | 19.002 | 19.45 | 825,597 | -2.26% |
| 2026-09-04 | 19.86 | 20.35 | 19.7 | 19.9 | 605,018 | +0.25% |
| 2026-09-03 | 21 | 21.265 | 19.76 | 19.85 | 1,381,784 | -7.24% |
| 2026-09-02 | 21.17 | 22 | 20.475 | 21.4 | 506,170 | +1.81% |
| 2026-09-01 | 21.32 | 21.615 | 20.73 | 21.02 | 516,638 | -1.59% |
| 2026-08-31 | 20.65 | 21.45 | 20.35 | 21.36 | 837,036 | +2.50% |
| 2026-08-28 | 21.065 | 21.4 | 20.81 | 20.84 | 357,936 | -2.11% |
| 2026-08-27 | 21.26 | 21.845 | 21.13 | 21.29 | 342,592 | -0.19% |
| 2026-08-26 | 22.4 | 22.4 | 21.195 | 21.33 | 355,912 | -2.34% |
| 2026-08-25 | 21.74 | 22.16 | 21.33 | 21.84 | 603,530 | +2.39% |
| 2026-08-24 | 21.27 | 21.775 | 20.395 | 21.33 | 595,723 | -0.05% |
| 2026-08-21 | 21.45 | 22.12 | 21.13 | 21.34 | 571,848 | +0.52% |
| 2026-08-20 | 23.815 | 23.815 | 20.7 | 21.23 | 936,622 | -5.85% |
| 2026-08-19 | 23.87 | 24.33 | 22.43 | 22.55 | 789,060 | -4.25% |
| 2026-08-18 | 23.07 | 23.6 | 22.87 | 23.55 | 721,657 | +0.43% |
| 2026-08-17 | 24.6 | 24.94 | 23.3 | 23.45 | 671,571 | -5.10% |
| 2026-08-14 | 23.57 | 25 | 23.38 | 24.71 | 1,478,444 | +3.78% |
| 2026-08-13 | 23.52 | 24.09 | 23.02 | 23.81 | 1,089,591 | +2.59% |
| 2026-08-12 | 22.49 | 23.46 | 21.51 | 23.21 | 713,872 | +3.85% |
| 2026-08-11 | 22.07 | 22.52 | 21.4 | 22.35 | 525,649 | +2.85% |
| 2026-08-10 | 21.92 | 23.05 | 21.43 | 21.73 | 634,986 | -1.05% |
| 2026-08-07 | 22.76 | 23 | 21.73 | 21.96 | 481,234 | -1.26% |
| 2026-08-06 | 21.75 | 23 | 21.54 | 22.24 | 1,112,753 | +2.49% |
| 2026-08-05 | 21.12 | 22.2 | 21.08 | 21.7 | 1,265,240 | +1.64% |
| 2026-08-04 | 19.42 | 21.51 | 19.42 | 21.35 | 1,687,405 | +11.49% |
| 2026-08-03 | 19.52 | 20 | 18.55 | 19.15 | 651,162 | -3.04% |
| 2026-07-31 | 20 | 20.04 | 18.64 | 19.75 | 600,332 | -1.25% |
| 2026-07-30 | 19.49 | 20.15 | 19.185 | 20 | 432,814 | +3.36% |
| 2026-07-29 | 20.01 | 20.15 | 18.75 | 19.35 | 635,785 | -1.78% |
| 2026-07-28 | 19.91 | 20.765 | 18.54 | 19.7 | 775,731 | -1.25% |
| 2026-07-27 | 20.23 | 21 | 19.93 | 19.95 | 1,415,746 | -0.65% |
| 2026-07-24 | 19.77 | 20.1 | 19.02 | 20.08 | 684,671 | +2.34% |
| 2026-07-23 | 19.42 | 19.99 | 19.07 | 19.62 | 385,490 | -1.16% |
| 2026-07-22 | 20.36 | 20.49 | 19.58 | 19.85 | 782,830 | -3.31% |
| 2026-07-21 | 19.57 | 20.67 | 19.46 | 20.53 | 910,234 | +4.37% |
| 2026-07-20 | 20.82 | 21.5 | 19.255 | 19.67 | 626,415 | -5.70% |
| 2026-07-17 | 19.88 | 21.45 | 19.4 | 20.86 | 659,521 | +1.86% |
| 2026-07-16 | 21.67 | 22.335 | 20 | 20.48 | 1,285,003 | -6.31% |
| 2026-07-15 | 21.41 | 22.575 | 20.57 | 21.86 | 804,004 | +2.44% |
| 2026-07-14 | 21.33 | 21.965 | 20.91 | 21.34 | 1,218,118 | +0.19% |
| 2026-07-13 | 20.46 | 21.54 | 19.87 | 21.3 | 1,587,752 | +1.67% |
| 2026-07-10 | 22.775 | 23.33 | 19.76 | 20.95 | 1,413,164 | -6.81% |
| 2026-07-09 | 22.53 | 23.29 | 22.125 | 22.48 | 646,408 | -0.22% |
| 2026-07-08 | 22.3 | 23.36 | 21.97 | 22.53 | 878,516 | +0.36% |
| 2026-07-07 | 21.3 | 22.7 | 21.17 | 22.45 | 1,042,841 | +5.40% |
| 2026-07-06 | 21.42 | 22.3 | 21.06 | 21.3 | 1,056,288 | -0.98% |
| 2026-07-02 | 22.03 | 22.03 | 20.2 | 21.51 | 1,204,531 | -1.38% |
| 2026-07-01 | 22.22 | 23.125 | 21.48 | 21.81 | 861,567 | -1.85% |
| 2026-06-30 | 22.08 | 23.1 | 21.5 | 22.22 | 893,408 | +0.50% |
| 2026-06-29 | 22 | 23.01 | 21.83 | 22.11 | 1,122,561 | +0.50% |
| 2026-06-26 | 21.8 | 22.5 | 21.16 | 22 | 2,664,341 | +0.87% |
| 2026-06-25 | 22 | 23.015 | 21.53 | 21.81 | 826,529 | -0.41% |
| 2026-06-24 | 22.18 | 23.49 | 21.515 | 21.9 | 1,397,105 | -0.32% |
| 2026-06-23 | 19.24 | 22.13 | 19 | 21.97 | 1,410,120 | +12.96% |
| 2026-06-22 | 17.9 | 20.09 | 17.54 | 19.45 | 1,869,889 | +15.64% |
| 2026-06-18 | 17.37 | 17.62 | 16.4 | 16.82 | 4,785,524 | -0.30% |
| 2026-06-17 | 15.74 | 16.89 | 15.27 | 16.87 | 738,110 | +8.63% |
| 2026-06-16 | 16.38 | 16.6 | 15.16 | 15.53 | 1,324,333 | -3.54% |
| 2026-06-15 | 16 | 16.375 | 15.58 | 16.1 | 1,295,790 | +4.95% |
| 2026-06-12 | 15.88 | 16.17 | 15.12 | 15.34 | 1,046,551 | -4.60% |
| 2026-06-11 | 15.51 | 16.26 | 15.175 | 16.08 | 806,446 | +5.37% |
| 2026-06-10 | 15.19 | 16.19 | 15.015 | 15.26 | 1,375,102 | +0.26% |
| 2026-06-09 | 15.1 | 15.374 | 14.28 | 15.22 | 1,598,187 | +1.60% |
| 2026-06-08 | 17.14 | 17.39 | 14.91 | 14.98 | 1,466,488 | -11.57% |
| 2026-06-05 | 17.52 | 18.23 | 16.51 | 16.94 | 2,600,892 | -4.51% |
| 2026-06-04 | 17.58 | 18.84 | 15.93 | 17.74 | 3,509,096 | +0.85% |
| 2026-06-03 | 17.51 | 18.05 | 17.34 | 17.59 | 558,284 | -0.90% |
| 2026-06-02 | 19.01 | 19.43 | 17.31 | 17.75 | 993,334 | -4.52% |
| 2026-06-01 | 20.29 | 20.74 | 17.35 | 18.59 | 2,689,143 | -11.64% |
| 2026-05-29 | 20.91 | 21.67 | 20.425 | 21.04 | 1,126,067 | +0.96% |
| 2026-05-28 | 21.56 | 21.62 | 20.33 | 20.84 | 528,227 | -3.07% |
| 2026-05-27 | 21.88 | 22.355 | 20.99 | 21.5 | 385,516 | -0.97% |
| 2026-05-26 | 21.55 | 22.81 | 21.51 | 21.71 | 606,403 | -2.25% |
| 2026-05-22 | 23.56 | 23.91 | 22.165 | 22.21 | 372,118 | -5.33% |
| 2026-05-21 | 23.55 | 24 | 22.59 | 23.46 | 368,826 | +0.51% |
| 2026-05-20 | 22.13 | 23.72 | 21.85 | 23.34 | 595,977 | +6.67% |
| 2026-05-19 | 21.45 | 22.96 | 20.93 | 21.88 | 931,478 | -0.59% |
| 2026-05-18 | 23.36 | 23.64 | 21.68 | 22.01 | 374,595 | -5.76% |
| 2026-05-15 | 23.38 | 24.81 | 22.14 | 23.355 | 555,324 | -3.21% |
| 2026-05-14 | 25.3 | 25.37 | 23.965 | 24.13 | 196,603 | -3.75% |
| 2026-05-13 | 25.11 | 25.71 | 24.68 | 25.07 | 214,759 | -0.63% |