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%
JBIO — Jade Biosciences, Inc. Common Stock
NasdaqJade Biosciences, Inc. Common Stock
$14.07
-0.05(-0.35%)
- O
- 14.21
- H
- 14.71
- L
- 13.79
- V
- 607.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.07
Period Return-85.33%
Period High$99.05
Period Low$6.57
Avg Daily Volume516.5K
Total Trading Days365
JBIO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.21 | $14.71 | $13.79 | $14.07 | $-0.05 | -0.35% | 607,046 | $14.16 | $13.79 $14.71 |
| Oct 2, 2026 | $13.86 | $14.17 | $13.31 | $14.12 | +$0.35 | +2.54% | 1,109,846 | $13.82 | $13.31 $14.17 |
| Oct 1, 2026 | $13.97 | $14.58 | $13.59 | $13.77 | $-0.28 | -1.99% | 1,071,685 | $13.87 | $13.59 $14.58 |
| Sep 30, 2026 | $14.43 | $14.74 | $13.95 | $14.05 | $-0.13 | -0.92% | 930,921 | $14.18 | $13.95 $14.74 |
| Sep 29, 2026 | $14.35 | $14.66 | $13.77 | $14.18 | $-0.17 | -1.18% | 629,654 | $14.12 | $13.77 $14.66 |
| Sep 28, 2026 | $14.29 | $14.71 | $14.08 | $14.35 | $-0.07 | -0.49% | 598,628 | $14.38 | $14.08 $14.71 |
| Sep 25, 2026 | $14.81 | $15.20 | $14.39 | $14.42 | $-0.31 | -2.10% | 525,820 | $14.52 | $14.39 $15.20 |
| Sep 24, 2026 | $14.59 | $15.06 | $14.45 | $14.73 | +$0.02 | +0.14% | 1,051,329 | $14.79 | $14.45 $15.06 |
| Sep 23, 2026 | $16.64 | $16.64 | $14.58 | $14.71 | $-2.05 | -12.23% | 1,464,714 | $14.96 | $14.58 $16.64 |
| Sep 22, 2026 | $16.92 | $17.16 | $16.60 | $16.76 | +$0.02 | +0.12% | 643,920 | $16.87 | $16.60 $17.16 |
| Sep 21, 2026 | $17.12 | $17.67 | $16.49 | $16.74 | $-0.20 | -1.18% | 528,776 | $16.75 | $16.49 $17.67 |
| Sep 18, 2026 | $17.15 | $17.35 | $16.79 | $16.94 | $-0.20 | -1.17% | 2,942,225 | $16.98 | $16.79 $17.35 |
| Sep 17, 2026 | $17.03 | $17.74 | $16.94 | $17.14 | +$0.49 | +2.94% | 815,836 | $17.17 | $16.94 $17.74 |
| Sep 16, 2026 | $17.52 | $17.61 | $16.16 | $16.65 | $-0.73 | -4.20% | 1,730,474 | $16.61 | $16.16 $17.61 |
| Sep 15, 2026 | $18.16 | $18.16 | $17.02 | $17.38 | $-0.80 | -4.40% | 849,180 | $17.38 | $17.02 $18.16 |
| Sep 14, 2026 | $18.06 | $18.83 | $17.88 | $18.18 | +$0.29 | +1.62% | 829,313 | $18.33 | $17.88 $18.83 |
| Sep 11, 2026 | $19.38 | $20.10 | $17.53 | $17.89 | $-1.25 | -6.53% | 1,249,096 | $18.46 | $17.53 $20.10 |
| Sep 10, 2026 | $18.82 | $19.33 | $18.59 | $19.14 | +$0.08 | +0.42% | 1,224,854 | $19.06 | $18.59 $19.33 |
| Sep 9, 2026 | $19.43 | $19.98 | $18.79 | $19.06 | $-0.39 | -2.01% | 1,507,464 | $19.30 | $18.79 $19.98 |
| Sep 8, 2026 | $19.67 | $20.15 | $19.00 | $19.45 | $-0.45 | -2.26% | 825,598 | $19.72 | $19.00 $20.15 |
| Sep 4, 2026 | $19.86 | $20.35 | $19.70 | $19.90 | +$0.05 | +0.25% | 605,019 | $19.91 | $19.70 $20.35 |
| Sep 3, 2026 | $21.00 | $21.27 | $19.76 | $19.85 | $-1.55 | -7.24% | 1,381,784 | $20.10 | $19.76 $21.27 |
| Sep 2, 2026 | $21.17 | $22.00 | $20.48 | $21.40 | +$0.38 | +1.81% | 506,154 | $21.19 | $20.48 $22.00 |
| Sep 1, 2026 | $21.32 | $21.62 | $20.73 | $21.02 | $-0.34 | -1.59% | 516,639 | $21.08 | $20.73 $21.62 |
| Aug 31, 2026 | $20.65 | $21.45 | $20.35 | $21.36 | +$0.52 | +2.50% | 837,501 | $21.14 | $20.35 $21.45 |
| Aug 28, 2026 | $21.07 | $21.40 | $20.81 | $20.84 | $-0.45 | -2.11% | 357,936 | $20.98 | $20.81 $21.40 |
| Aug 27, 2026 | $21.26 | $21.85 | $21.13 | $21.29 | $-0.04 | -0.19% | 342,592 | $21.48 | $21.13 $21.85 |
| Aug 26, 2026 | $22.40 | $22.40 | $21.20 | $21.33 | $-0.51 | -2.34% | 355,913 | $21.43 | $21.20 $22.40 |
| Aug 25, 2026 | $21.74 | $22.16 | $21.33 | $21.84 | +$0.51 | +2.39% | 603,530 | $21.77 | $21.33 $22.16 |
| Aug 24, 2026 | $21.27 | $21.78 | $20.40 | $21.33 | $-0.01 | -0.05% | 595,723 | $21.11 | $20.40 $21.78 |