Mercados españoles cerrados en 1 hr 47 mins

Janux Therapeutics, Inc. (JANX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,20+0,01 (+0,01%)
A partir del 09:42AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202463,3763,3762,6662,2062,2013.841
06 may 202463,1663,3457,1162,1962,19869.100
03 may 202463,9865,6059,3164,7864,781.049.900
02 may 202459,9464,7956,4162,4362,431.118.100
01 may 202457,0060,0555,5358,1958,19906.500
30 abr 202454,8857,1153,6057,0057,00653.400
29 abr 202447,8561,0047,5856,0856,081.537.500
26 abr 202447,0848,2346,5147,3947,39574.000
25 abr 202448,3048,3045,6847,1047,10555.300
24 abr 202449,9550,0646,5248,2148,21580.100
23 abr 202449,3150,4248,2849,7849,78706.600
22 abr 202449,6649,9544,7148,8848,881.119.200
19 abr 202448,1449,1346,4548,6948,69668.800
18 abr 202447,8749,0047,3248,8548,85396.700
17 abr 202450,0051,4047,2847,9647,96614.400
16 abr 202452,1052,3350,0250,5550,55536.800
15 abr 202451,0554,5950,4351,8651,861.040.700
12 abr 202449,9454,7649,5352,6552,651.525.700
11 abr 202447,0656,2747,0050,0050,002.685.500
10 abr 202439,0049,0038,0844,6244,623.343.000
09 abr 202438,6040,5438,4340,0340,03703.400
08 abr 202435,4639,0534,9238,6338,63300.500
05 abr 202435,1635,6834,6335,1235,12278.700
04 abr 202436,9537,7735,3235,4035,40307.400
03 abr 202436,3336,4535,1136,3436,34312.500
02 abr 202436,2336,6034,7535,8735,87521.900
01 abr 202437,6238,1035,3337,6937,69286.900
28 mar 202438,3539,2336,9437,6537,65396.000
27 mar 202439,2939,8837,5037,9237,92397.400
26 mar 202438,9040,3138,5538,8438,84355.100
25 mar 202439,8041,7238,1838,5338,53293.200
22 mar 202440,0040,5838,5139,5339,53244.100
21 mar 202440,1540,9838,5839,8539,85595.400
20 mar 202440,9341,7838,0339,1339,13442.800
19 mar 202437,2840,3537,2338,6338,631.028.000
18 mar 202439,8140,3037,4638,8138,81208.000
15 mar 202437,5139,7136,8139,4539,45848.600
14 mar 202440,0040,0036,4437,7737,77542.800
13 mar 202439,4540,3238,7439,9239,92308.700
12 mar 202438,8340,3236,2338,8338,83642.700
11 mar 202441,9842,6539,4339,9739,97503.900
08 mar 202440,3841,6839,2039,8139,81377.000
07 mar 202442,1443,3739,3640,6140,61497.600
06 mar 202442,3844,3441,7042,0742,07475.900
05 mar 202442,4645,9840,4043,2443,241.020.400
04 mar 202448,4849,0241,7742,6142,611.251.000
01 mar 202445,0049,6344,4147,6747,671.560.800
29 feb 202452,1254,8845,5448,3848,384.451.400
28 feb 202452,1058,6940,6046,6046,605.937.300
27 feb 202435,7952,0034,2549,7549,7515.491.600
26 feb 202415,5217,2914,8415,1015,10761.700
23 feb 202414,7217,9914,6815,6915,69386.000
22 feb 202413,2015,8713,2014,6114,61637.200
21 feb 202410,2115,2810,0613,1413,141.119.200
20 feb 20249,3510,028,959,969,96186.400
16 feb 20249,489,639,189,439,4361.400
15 feb 20249,109,858,289,509,5065.400
14 feb 20248,039,287,909,049,0490.900
13 feb 20248,048,617,817,937,93127.600
12 feb 20249,559,738,458,618,61184.100
09 feb 20249,379,879,299,439,4344.600
08 feb 20248,809,288,569,209,2087.100
07 feb 20248,938,938,568,818,8145.300
06 feb 20248,729,018,618,888,8852.400
05 feb 20248,058,967,798,698,69166.200
02 feb 20248,298,548,018,328,3246.000
01 feb 20248,708,707,888,498,49116.900
31 ene 20249,179,228,528,568,5648.000
30 ene 20249,469,468,769,169,1677.900
29 ene 20249,369,609,169,529,5262.800
26 ene 20249,779,779,269,339,3335.300
25 ene 20249,609,659,139,629,6254.600
24 ene 20249,819,819,159,379,3764.300
23 ene 20249,8810,239,449,589,5881.200
22 ene 20249,409,719,099,669,6669.500
19 ene 20249,319,578,709,259,25125.600
18 ene 20249,579,578,949,229,2280.200
17 ene 20249,449,679,259,499,49192.100
16 ene 202410,0510,059,629,699,6972.000
12 ene 202410,6310,8110,1210,1510,1571.800
11 ene 202410,9511,0010,3910,4510,4585.900
10 ene 202410,9511,4710,6911,1311,1382.700
09 ene 202410,5611,2210,0010,9510,9580.600
08 ene 202410,2410,9710,1910,7910,7992.900
05 ene 202410,3110,519,8510,3110,31116.700
04 ene 202410,3810,6810,1210,4910,4970.000
03 ene 202410,9710,9710,2210,3010,3081.100
02 ene 202410,6811,3510,4511,0211,02107.600
29 dic 202311,8011,8910,6210,7310,73102.000
28 dic 202310,9611,9210,8011,7011,70164.800
27 dic 202310,7711,0410,4610,8710,87150.600
26 dic 202310,5910,6810,3410,4410,4436.000
22 dic 202310,3110,999,9810,5710,5756.700
21 dic 20239,7810,069,3910,0410,0493.900
20 dic 202310,7410,909,489,539,53174.200
19 dic 202310,5510,8910,5510,7110,7190.600
18 dic 202310,4210,5810,0910,3310,3375.900
15 dic 202310,9011,0510,0110,3710,37446.600
14 dic 202310,2410,8110,0610,7510,7584.800
13 dic 20239,3710,129,2610,1210,1278.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...