MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JANX — Janux Therapeutics, Inc. Common Stock
NasdaqJanux Therapeutics, Inc. Common Stock
$16.54
-0.39(-2.30%)
- O
- 16.93
- H
- 16.95
- L
- 16.13
- V
- 533.51K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$16.54
Period Return-47.69%
Period High$35.34
Period Low$12.12
Avg Daily Volume1.15M
Total Trading Days365
JANX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $16.93 | $16.95 | $16.13 | $16.54 | $-0.39 | -2.30% | 533,514 | $16.52 | $16.13 $16.95 |
| Oct 2, 2026 | $17.25 | $17.29 | $16.84 | $16.93 | $-0.03 | -0.18% | 805,266 | $16.96 | $16.84 $17.29 |
| Oct 1, 2026 | $17.20 | $17.35 | $16.76 | $16.96 | $-0.32 | -1.85% | 837,559 | $16.94 | $16.76 $17.35 |
| Sep 30, 2026 | $17.08 | $17.56 | $16.79 | $17.28 | +$0.33 | +1.95% | 772,494 | $17.30 | $16.79 $17.56 |
| Sep 29, 2026 | $16.54 | $16.98 | $16.32 | $16.95 | +$0.37 | +2.23% | 511,707 | $16.82 | $16.32 $16.98 |
| Sep 28, 2026 | $16.57 | $16.79 | $16.16 | $16.58 | +$0.28 | +1.72% | 473,051 | $16.53 | $16.16 $16.79 |
| Sep 25, 2026 | $16.62 | $16.70 | $16.21 | $16.30 | $-0.38 | -2.28% | 720,172 | $16.34 | $16.21 $16.70 |
| Sep 24, 2026 | $16.42 | $16.79 | $15.75 | $16.68 | +$0.16 | +0.97% | 1,302,054 | $16.38 | $15.75 $16.79 |
| Sep 23, 2026 | $17.40 | $17.47 | $16.35 | $16.52 | $-0.95 | -5.44% | 967,532 | $16.62 | $16.35 $17.47 |
| Sep 22, 2026 | $17.17 | $17.47 | $16.97 | $17.47 | +$0.46 | +2.70% | 908,285 | $17.39 | $16.97 $17.47 |
| Sep 21, 2026 | $16.86 | $17.14 | $16.53 | $17.01 | +$0.42 | +2.53% | 701,841 | $16.92 | $16.53 $17.14 |
| Sep 18, 2026 | $16.70 | $16.86 | $16.40 | $16.59 | $-0.27 | -1.60% | 2,447,406 | $16.59 | $16.40 $16.86 |
| Sep 17, 2026 | $16.49 | $17.22 | $16.49 | $16.86 | +$0.62 | +3.79% | 810,007 | $16.84 | $16.49 $17.22 |
| Sep 16, 2026 | $16.43 | $16.61 | $16.04 | $16.25 | $-0.20 | -1.19% | 1,161,649 | $16.25 | $16.04 $16.61 |
| Sep 15, 2026 | $17.29 | $17.29 | $16.30 | $16.44 | $-0.87 | -5.03% | 1,008,478 | $16.58 | $16.30 $17.29 |
| Sep 14, 2026 | $17.13 | $17.57 | $17.13 | $17.31 | +$0.21 | +1.23% | 869,760 | $17.34 | $17.13 $17.57 |
| Sep 11, 2026 | $17.92 | $17.94 | $17.05 | $17.10 | $-0.58 | -3.28% | 791,602 | $17.23 | $17.05 $17.94 |
| Sep 10, 2026 | $19.17 | $19.33 | $17.60 | $17.68 | $-1.65 | -8.54% | 980,201 | $17.99 | $17.60 $19.33 |
| Sep 9, 2026 | $19.94 | $20.23 | $19.27 | $19.33 | $-0.71 | -3.54% | 575,982 | $19.52 | $19.27 $20.23 |
| Sep 8, 2026 | $20.24 | $20.25 | $19.67 | $20.04 | $-0.20 | -0.99% | 1,061,774 | $20.04 | $19.67 $20.25 |
| Sep 4, 2026 | $19.62 | $20.31 | $19.57 | $20.24 | +$0.44 | +2.22% | 700,775 | $20.10 | $19.57 $20.31 |
| Sep 3, 2026 | $19.73 | $20.00 | $19.52 | $19.80 | +$0.10 | +0.51% | 1,686,576 | $19.80 | $19.52 $20.00 |
| Sep 2, 2026 | $18.93 | $19.95 | $18.93 | $19.70 | +$0.81 | +4.29% | 1,525,616 | $19.66 | $18.93 $19.95 |
| Sep 1, 2026 | $18.15 | $18.94 | $18.04 | $18.89 | +$0.67 | +3.68% | 980,545 | $18.65 | $18.04 $18.94 |
| Aug 31, 2026 | $17.89 | $18.39 | $17.66 | $18.22 | +$0.19 | +1.05% | 712,590 | $18.17 | $17.66 $18.39 |
| Aug 28, 2026 | $18.57 | $18.73 | $17.97 | $18.03 | $-0.75 | -3.99% | 637,809 | $18.22 | $17.97 $18.73 |
| Aug 27, 2026 | $19.00 | $19.08 | $18.68 | $18.78 | $-0.11 | -0.58% | 577,336 | $18.83 | $18.68 $19.08 |
| Aug 26, 2026 | $18.59 | $18.95 | $18.33 | $18.89 | +$0.21 | +1.12% | 523,998 | $18.76 | $18.33 $18.95 |
| Aug 25, 2026 | $18.72 | $19.14 | $18.55 | $18.68 | +$0.08 | +0.43% | 1,074,447 | $18.79 | $18.55 $19.14 |
| Aug 24, 2026 | $17.82 | $19.03 | $17.50 | $18.60 | +$1.21 | +6.96% | 1,452,370 | $18.59 | $17.50 $19.03 |