NASDAQ, JBIO End of Day and Historical Stock Data [Jade Biosciences Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, JBIO:

05 Sep 2025

LAST: 7.770	CHANGE: 0.01	OPEN: 7.860	HIGH: 8.075	ASK: 0.000	VOLUME: 57.8K
LAST: 7.770	CHG(%): 0.13	PREV: 7.780	LOW: 7.610	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	7.860	8.075	7.610	7.770	57.8K
04 Sep 25	7.560	7.871	7.320	7.780	46.5K
03 Sep 25	7.560	7.977	7.430	7.495	50.1K
02 Sep 25	7.900	8.111	7.570	7.620	78.6K
29 Aug 25	8.120	8.120	7.790	7.900	47.9K
28 Aug 25	7.980	8.168	7.840	8.080	55.5K
27 Aug 25	8.040	8.375	7.830	7.950	68.8K
26 Aug 25	7.910	8.120	7.690	8.030	73.9K
25 Aug 25	8.210	8.210	7.650	7.900	111.9K
22 Aug 25	7.520	8.300	7.180	8.230	124.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	7.71
MA10:	7.88
MA20:	7.58
MA50:	8.39
STO9:	31.25
STO14:	60.33
RSI14:	55.51
WPR14:	-33.33
MTM14:	0.27
ROC14:	0.04
ATR:	0.53
Week High:	8.12
Week Low:	7.32
Month High:	8.38
Month Low:	6.67
Volatility:	7.06

RECENT SPLITS

Date	Ratio
29 Apr 2025	1-35
28 Apr 2025	1-35

RECENT DIVIDENDS

Date	Amount
29 Apr 2025	$2.40