JANX(JANX)
JANX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.06 | $18.14 | $16.97 | $17.18 | 794,896 |
| 10/12/2026 | $18.29 | $18.61 | $17.96 | $18.15 | 803,000 |
| 10/9/2026 | $18.42 | $19.18 | $18.32 | $18.39 | 1.17M |
| 10/8/2026 | $17.77 | $18.90 | $17.30 | $18.50 | 1.50M |
| 10/7/2026 | $16.52 | $18.36 | $16.42 | $17.92 | 1.21M |
| 10/6/2026 | $16.69 | $17.37 | $16.31 | $16.79 | 809,847 |
| 10/5/2026 | $16.93 | $16.95 | $16.13 | $16.54 | 533,741 |
| 10/2/2026 | $17.25 | $17.29 | $16.84 | $16.93 | 805,300 |
| 10/1/2026 | $17.20 | $17.35 | $16.76 | $16.96 | 837,558 |
| 9/30/2026 | $17.08 | $17.56 | $16.79 | $17.28 | 772,500 |
| 9/29/2026 | $16.54 | $16.98 | $16.32 | $16.95 | 511,707 |
| 9/28/2026 | $16.57 | $16.79 | $16.16 | $16.58 | 473,051 |
| 9/25/2026 | $16.62 | $16.70 | $16.21 | $16.30 | 720,200 |
| 9/24/2026 | $16.42 | $16.79 | $15.75 | $16.68 | 1.30M |
| 9/23/2026 | $17.40 | $17.47 | $16.35 | $16.52 | 967,532 |
| 9/22/2026 | $17.17 | $17.47 | $16.97 | $17.47 | 908,300 |
| 9/21/2026 | $16.86 | $17.14 | $16.53 | $17.01 | 701,840 |
| 9/18/2026 | $16.70 | $16.86 | $16.40 | $16.59 | 2.45M |
| 9/17/2026 | $16.49 | $17.22 | $16.49 | $16.86 | 810,006 |
| 9/16/2026 | $16.43 | $16.61 | $16.04 | $16.25 | 1.16M |
| 9/15/2026 | $17.29 | $17.29 | $16.30 | $16.44 | 1.01M |
| 9/14/2026 | $17.13 | $17.57 | $17.13 | $17.31 | 869,800 |
| 9/11/2026 | $17.92 | $17.94 | $17.05 | $17.10 | 791,602 |
| 9/10/2026 | $19.17 | $19.33 | $17.60 | $17.68 | 980,200 |
| 9/9/2026 | $19.94 | $20.23 | $19.27 | $19.33 | 576,000 |
| 9/8/2026 | $20.24 | $20.25 | $19.67 | $20.04 | 1.06M |
| 9/4/2026 | $19.62 | $20.31 | $19.57 | $20.24 | 700,800 |
| 9/3/2026 | $19.73 | $20.00 | $19.52 | $19.80 | 1.69M |
| 9/2/2026 | $18.93 | $19.95 | $18.93 | $19.70 | 1.53M |
| 9/1/2026 | $18.15 | $18.93 | $18.04 | $18.89 | 980,544 |
| 8/31/2026 | $17.89 | $18.39 | $17.66 | $18.22 | 712,600 |
| 8/28/2026 | $18.57 | $18.73 | $17.97 | $18.03 | 637,808 |
| 8/27/2026 | $19.00 | $19.08 | $18.68 | $18.78 | 577,335 |
| 8/26/2026 | $18.59 | $18.95 | $18.33 | $18.89 | 524,000 |
| 8/25/2026 | $18.72 | $19.14 | $18.55 | $18.68 | 1.07M |
| 8/24/2026 | $17.82 | $19.02 | $17.50 | $18.60 | 1.45M |
| 8/21/2026 | $17.40 | $17.70 | $17.21 | $17.39 | 520,042 |
| 8/20/2026 | $17.29 | $17.64 | $17.19 | $17.28 | 1.12M |
| 8/19/2026 | $17.21 | $17.72 | $16.96 | $17.52 | 914,233 |
| 8/18/2026 | $16.21 | $16.99 | $16.10 | $16.96 | 583,179 |
| 8/17/2026 | $16.07 | $16.37 | $15.93 | $16.26 | 540,805 |
| 8/14/2026 | $16.00 | $16.22 | $15.71 | $16.12 | 441,529 |
| 8/13/2026 | $16.74 | $16.77 | $15.96 | $16.00 | 847,450 |
| 8/12/2026 | $16.44 | $16.82 | $16.33 | $16.67 | 652,909 |
| 8/11/2026 | $16.41 | $16.84 | $16.21 | $16.52 | 577,900 |
| 8/10/2026 | $15.90 | $16.63 | $15.73 | $16.41 | 740,399 |
| 8/7/2026 | $15.73 | $16.19 | $15.73 | $15.85 | 689,025 |
| 8/6/2026 | $15.99 | $16.39 | $15.93 | $16.10 | 540,900 |
| 8/5/2026 | $16.01 | $16.16 | $15.82 | $16.00 | 546,037 |
| 8/4/2026 | $15.42 | $15.98 | $15.35 | $15.96 | 564,700 |
| 8/3/2026 | $15.24 | $15.49 | $14.86 | $15.32 | 558,943 |
| 7/31/2026 | $15.55 | $15.56 | $15.00 | $15.17 | 510,507 |
| 7/30/2026 | $14.88 | $15.70 | $14.79 | $15.58 | 690,271 |
| 7/29/2026 | $14.92 | $15.23 | $14.60 | $14.96 | 602,900 |
| 7/28/2026 | $15.64 | $15.71 | $14.57 | $15.00 | 684,800 |
| 7/27/2026 | $15.60 | $15.95 | $15.29 | $15.57 | 1.40M |
| 7/24/2026 | $15.81 | $15.87 | $15.24 | $15.33 | 550,012 |
| 7/23/2026 | $15.41 | $15.79 | $15.26 | $15.72 | 931,838 |
| 7/22/2026 | $16.26 | $16.36 | $15.53 | $15.62 | 951,800 |
| 7/21/2026 | $15.98 | $16.30 | $15.88 | $16.26 | 710,900 |
| 7/20/2026 | $16.46 | $16.53 | $16.04 | $16.05 | 805,001 |
| 7/17/2026 | $15.76 | $16.39 | $15.65 | $16.26 | 805,838 |
| 7/16/2026 | $15.93 | $16.11 | $15.72 | $15.84 | 648,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
