Skip to main content
Janux Therapeutics, Inc. (JANX)
NASDAQ: JANX · Real-Time Price · USD
14.50
-0.73 (-4.79%)
At close: Apr 28, 2026, 4:00 PM EDT
14.52
+0.02 (0.14%)
After-hours: Apr 28, 2026, 6:31 PM EDT

Janux Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1215.3914.3314.5014.50-4.79%1,086,901
Apr 27, 202615.0115.4415.0115.2315.231.47%911,398
Apr 24, 202615.1915.2514.9115.0115.01-1.18%548,158
Apr 23, 202615.3815.5715.0815.1915.19-1.30%572,000
Apr 22, 202615.5615.6915.2615.3915.39-0.45%612,563
Apr 21, 202615.8015.9415.3215.4615.46-2.58%1,965,909
Apr 20, 202614.9316.6014.9315.8715.870.32%2,505,136
Apr 17, 202615.3315.8515.3315.8215.824.15%1,148,090
Apr 16, 202615.0015.2414.9015.1915.191.00%622,593
Apr 15, 202614.6815.1314.6015.0415.04-1.31%984,423
Apr 14, 202614.9415.5014.9415.2415.242.28%757,451
Apr 13, 202614.9415.2814.7414.9014.90-0.20%704,684
Apr 10, 202614.5415.0814.3614.9314.932.75%956,953
Apr 9, 202614.4514.6514.3614.5314.53-627,845
Apr 8, 202615.3915.4314.4214.5314.53-2.68%703,628
Apr 7, 202614.8215.1114.6314.9314.93-0.07%667,957
Apr 6, 202614.8615.3614.7614.9414.940.67%1,346,850
Apr 2, 202614.2214.9114.2214.8414.842.27%1,304,526
Apr 1, 202614.1114.6814.0414.5114.514.39%1,027,178
Mar 31, 202613.3214.0013.3113.9013.906.68%1,131,910
Mar 30, 202613.2313.4013.0213.0313.03-1.14%837,242
Mar 27, 202613.5613.6813.1813.1813.18-3.30%1,454,504
Mar 26, 202613.6213.9813.5313.6313.63-1.23%1,255,113
Mar 25, 202613.7314.1013.6213.8013.801.77%1,244,011
Mar 24, 202613.7913.9213.4613.5613.56-2.45%1,220,021
Mar 23, 202614.2714.2713.8613.9013.90-1.14%690,291
Mar 20, 202614.1214.3113.7614.0614.06-0.71%5,019,655
Mar 19, 202613.6914.2913.6014.1614.162.16%1,030,401
Mar 18, 202613.8614.1513.7613.8613.86-1.35%735,697
Mar 17, 202613.8314.4213.7514.0514.051.22%1,394,591
Mar 16, 202613.6714.0513.5713.8813.882.21%1,065,581
Mar 13, 202614.0614.1713.4413.5813.58-2.62%1,082,894
Mar 12, 202613.9314.1013.6313.9513.95-0.96%702,036
Mar 11, 202614.0814.1413.7114.0814.080.07%564,637
Mar 10, 202614.0214.1413.8414.0714.070.64%775,228
Mar 9, 202613.6514.3013.5813.9813.981.01%970,579
Mar 6, 202613.6713.9613.5013.8413.84-0.93%800,074
Mar 5, 202614.0214.1213.6613.9713.97-2.65%1,048,268
Mar 4, 202613.5214.4613.3414.3514.356.77%1,055,056
Mar 3, 202613.0513.6312.9713.4413.440.15%629,775
Mar 2, 202613.3013.7313.1713.4213.42-1.40%762,301
Feb 27, 202613.5813.8713.4013.6113.61-1.38%849,794
Feb 26, 202613.7013.8613.4713.8013.800.73%722,276
Feb 25, 202613.5414.0013.3913.7013.700.37%589,871
Feb 24, 202613.3713.7713.3713.6513.652.09%744,399
Feb 23, 202613.0313.4112.9713.3713.372.22%1,008,408
Feb 20, 202613.2913.3913.0213.0813.08-2.53%812,078
Feb 19, 202613.1213.4713.0013.4213.421.59%788,939
Feb 18, 202613.1813.5813.1613.2113.21-1,180,230
Feb 17, 202613.1313.4012.9113.2113.210.53%950,137
Feb 13, 202613.2513.7913.0813.1413.140.08%1,368,512
Feb 12, 202613.1013.4813.0213.1313.130.15%1,178,816
Feb 11, 202613.1513.3112.7413.1113.11-0.15%792,275
Feb 10, 202613.2313.6113.0413.1313.13-1.06%665,834
Feb 9, 202613.0313.4512.7513.2713.271.53%1,171,808
Feb 6, 202612.4513.3812.4213.0713.077.31%1,769,566
Feb 5, 202613.2013.3612.1212.1812.18-8.63%1,522,300
Feb 4, 202613.9613.9713.3113.3313.33-3.41%1,544,242
Feb 3, 202613.9114.1613.3513.8013.80-1.36%2,810,248
Feb 2, 202613.6414.0013.4413.9913.992.04%1,088,995
Jan 30, 202613.8213.9713.4313.7113.71-0.87%1,087,945
Jan 29, 202613.9314.1513.7513.8313.83-0.86%894,964
Jan 28, 202614.7314.7913.9513.9513.95-5.30%1,129,359
Jan 27, 202614.6715.0414.5514.7314.730.61%1,030,710
Jan 26, 202614.3314.8214.2714.6414.64-1.15%1,717,297
Jan 23, 202614.9215.4914.5214.8114.81-2.18%1,632,339
Jan 22, 202613.7915.2813.4615.1415.1414.09%6,201,644
Jan 21, 202613.1513.6213.1113.2713.270.91%1,502,356
Jan 20, 202613.1113.3612.8013.1513.15-4.43%2,241,873
Jan 16, 202613.6713.8813.5113.7613.760.29%1,762,304
Jan 15, 202614.2114.2113.5513.7213.72-2.83%1,469,195
Jan 14, 202613.7914.3413.7314.1214.122.39%1,209,126
Jan 13, 202614.0214.0613.7513.7913.79-1.71%1,095,477
Jan 12, 202614.1414.2013.6814.0314.03-0.92%1,282,759
Jan 9, 202613.9114.2513.9114.1614.161.80%1,229,611
Jan 8, 202613.7614.0613.6413.9113.91-0.50%1,147,557
Jan 7, 202613.4814.3013.4813.9813.984.02%2,192,230
Jan 6, 202613.6113.6713.2613.4413.44-2.25%1,654,603
Jan 5, 202613.5713.7913.2813.7513.750.73%2,169,096
Jan 2, 202613.8413.9013.5313.6513.65-1.09%1,535,119
Dec 31, 202513.8313.9213.6213.8013.80-0.22%1,486,643
Dec 30, 202514.1214.1513.7813.8313.83-1.71%1,494,480
Dec 29, 202514.1614.2113.8014.0714.07-1.26%2,091,307
Dec 26, 202514.2214.2913.9314.2514.25-0.42%1,884,323
Dec 24, 202514.0914.4914.0714.3114.311.35%1,545,574
Dec 23, 202513.9814.1613.8214.1214.120.21%1,418,748
Dec 22, 202513.9714.2313.8514.0914.092.18%2,307,749
Dec 19, 202514.1014.5013.7613.7913.79-1.78%7,579,667
Dec 18, 202514.1814.4013.8014.0414.04-0.43%4,496,392
Dec 17, 202514.6114.9914.0214.1014.10-3.75%2,739,942
Dec 16, 202515.1815.1814.6014.6514.65-3.11%2,382,985
Dec 15, 202515.5315.5814.8515.1215.12-1.18%2,168,873
Dec 12, 202515.3715.5915.1615.3015.30-0.39%1,904,750
Dec 11, 202515.6315.7615.2615.3615.36-1.41%1,542,717
Dec 10, 202515.6015.8215.2815.5815.58-1.02%1,900,073
Dec 9, 202516.5516.7715.6715.7415.74-5.07%1,922,466
Dec 8, 202516.7417.1316.0316.5816.580.42%2,645,148
Dec 5, 202516.4016.5416.0016.5116.510.67%2,141,834
Dec 4, 202517.0517.2216.3016.4016.40-4.15%2,469,301
Dec 3, 202515.9717.3715.5117.1117.117.88%5,680,902