XNAS
Datos históricos de Jade Biosciences, Inc.
Jade Biosciences, Inc. · JBIO
$14.39
▲ +0.03 (+0.21%)
Última operación · 10/10/2026, 17:20:51 UTC
- Variación en el periodo
- +58.48%
- Máximo
- US$28.00
- 27 de abril de 2026
- Mínimo
- US$8.36
- 7 de noviembre de 2025
- Volumen medio diario
- 0.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.16 | 14.81 | 14.00 | 14.39 | +1.70% | 735,600.84 |
| 8 oct 2026 | 13.58 | 14.15 | 13.18 | 14.15 | +2.76% | 1.67 M |
| 7 oct 2026 | 13.19 | 14.14 | 13.08 | 13.77 | +2.68% | 951,274.966 |
| 6 oct 2026 | 14.20 | 14.34 | 13.15 | 13.41 | −4.69% | 493,865.365 |
| 5 oct 2026 | 14.21 | 14.71 | 13.79 | 14.07 | −0.35% | 607,056.58 |
| 2 oct 2026 | 13.86 | 14.17 | 13.31 | 14.12 | +2.54% | 1.11 M |
| 1 oct 2026 | 13.97 | 14.58 | 13.59 | 13.77 | −1.99% | 1.07 M |
| 30 sep 2026 | 14.43 | 14.74 | 13.95 | 14.05 | −0.92% | 930,921.125 |
| 29 sep 2026 | 14.35 | 14.66 | 13.77 | 14.18 | −1.18% | 629,653.615 |
| 28 sep 2026 | 14.29 | 14.71 | 14.08 | 14.35 | −0.49% | 598,628.166 |
| 25 sep 2026 | 14.81 | 15.20 | 14.39 | 14.42 | −2.10% | 525,819.787 |
| 24 sep 2026 | 14.59 | 15.06 | 14.45 | 14.73 | +0.14% | 1.05 M |
| 23 sep 2026 | 16.64 | 16.64 | 14.58 | 14.71 | −12.23% | 1.46 M |
| 22 sep 2026 | 16.92 | 17.16 | 16.60 | 16.76 | +0.12% | 643,919.534 |
| 21 sep 2026 | 17.12 | 17.67 | 16.49 | 16.74 | −1.18% | 528,775.711 |
| 18 sep 2026 | 17.15 | 17.35 | 16.79 | 16.94 | −1.17% | 2.94 M |
| 17 sep 2026 | 17.03 | 17.74 | 16.94 | 17.14 | +2.94% | 815,836.216 |
| 16 sep 2026 | 17.52 | 17.61 | 16.16 | 16.65 | −4.20% | 1.73 M |
| 15 sep 2026 | 18.16 | 18.16 | 17.02 | 17.38 | −4.40% | 849,773.658 |
| 14 sep 2026 | 18.06 | 18.83 | 17.88 | 18.18 | +1.62% | 829,513.791 |
| 11 sep 2026 | 19.38 | 20.10 | 17.53 | 17.89 | −6.53% | 1.25 M |
| 10 sep 2026 | 18.82 | 19.33 | 18.59 | 19.14 | +0.42% | 1.22 M |
| 9 sep 2026 | 19.43 | 19.98 | 18.79 | 19.06 | −2.01% | 1.51 M |
| 8 sep 2026 | 19.67 | 20.15 | 19.00 | 19.45 | −2.26% | 825,597.688 |
| 4 sep 2026 | 19.86 | 20.35 | 19.70 | 19.90 | +0.25% | 605,018.856 |
| 3 sep 2026 | 21.00 | 21.27 | 19.76 | 19.85 | −7.24% | 1.38 M |
| 2 sep 2026 | 21.17 | 22.00 | 20.48 | 21.40 | +1.81% | 506,170.218 |
| 1 sep 2026 | 21.32 | 21.62 | 20.73 | 21.02 | −1.59% | 516,638.897 |
| 31 ago 2026 | 20.65 | 21.45 | 20.35 | 21.36 | +2.50% | 837,036.95 |
| 28 ago 2026 | 21.07 | 21.40 | 20.81 | 20.84 | −2.11% | 357,936.028 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.