JBIO(JBIO)
JBIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.13 | $23.72 | $21.85 | $23.34 | 596,000 |
| 5/19/2026 | $21.45 | $22.96 | $20.93 | $21.88 | 931,500 |
| 5/18/2026 | $23.36 | $23.64 | $21.68 | $22.01 | 374,600 |
| 5/15/2026 | $23.38 | $24.81 | $22.14 | $23.35 | 555,324 |
| 5/14/2026 | $25.30 | $25.37 | $23.97 | $24.13 | 196,603 |
| 5/13/2026 | $25.11 | $25.71 | $24.68 | $25.07 | 214,800 |
| 5/12/2026 | $24.51 | $25.25 | $24.15 | $25.23 | 366,800 |
| 5/11/2026 | $26.46 | $26.83 | $24.68 | $24.86 | 449,800 |
| 5/8/2026 | $23.82 | $26.61 | $23.82 | $25.81 | 697,500 |
| 5/7/2026 | $24.98 | $25.18 | $23.35 | $24.22 | 380,700 |
| 5/6/2026 | $25.51 | $26.14 | $24.67 | $25.13 | 638,153 |
| 5/5/2026 | $24.77 | $25.40 | $24.15 | $25.26 | 295,600 |
| 5/4/2026 | $23.98 | $25.49 | $23.86 | $24.52 | 539,000 |
| 5/1/2026 | $24.27 | $24.80 | $23.71 | $24.23 | 613,227 |
| 4/30/2026 | $22.36 | $25.05 | $22.09 | $24.40 | 595,400 |
| 4/29/2026 | $26.26 | $26.26 | $22.29 | $22.32 | 1.20M |
| 4/28/2026 | $27.28 | $27.45 | $25.50 | $26.45 | 556,000 |
| 4/27/2026 | $25.78 | $28.00 | $25.60 | $26.85 | 915,800 |
| 4/24/2026 | $25.11 | $26.74 | $23.88 | $24.98 | 766,639 |
| 4/23/2026 | $25.26 | $25.85 | $24.58 | $25.21 | 683,900 |
| 4/22/2026 | $23.01 | $26.33 | $23.01 | $25.38 | 1.26M |
| 4/21/2026 | $23.60 | $24.51 | $22.93 | $23.01 | 841,600 |
| 4/20/2026 | $22.51 | $23.54 | $22.28 | $23.50 | 532,300 |
| 4/17/2026 | $22.31 | $23.34 | $21.54 | $22.85 | 703,949 |
| 4/16/2026 | $19.18 | $22.02 | $18.93 | $21.88 | 673,053 |
| 4/15/2026 | $19.32 | $20.05 | $19.06 | $19.26 | 289,500 |
| 4/14/2026 | $18.78 | $19.85 | $18.52 | $19.44 | 782,300 |
| 4/13/2026 | $17.89 | $18.91 | $17.75 | $18.49 | 784,900 |
| 4/10/2026 | $18.32 | $18.49 | $17.36 | $17.89 | 654,500 |
| 4/9/2026 | $16.33 | $18.38 | $16.33 | $18.23 | 1.24M |
| 4/8/2026 | $17.00 | $17.39 | $16.42 | $16.76 | 502,100 |
| 4/7/2026 | $16.01 | $16.37 | $15.45 | $16.36 | 602,300 |
| 4/6/2026 | $15.49 | $16.39 | $15.17 | $16.17 | 694,704 |
| 4/2/2026 | $15.52 | $16.18 | $15.22 | $15.49 | 403,300 |
| 4/1/2026 | $14.22 | $16.44 | $13.93 | $16.02 | 2.24M |
| 3/31/2026 | $13.51 | $14.18 | $13.51 | $14.05 | 724,900 |
| 3/30/2026 | $13.48 | $13.83 | $13.04 | $13.26 | 242,835 |
| 3/27/2026 | $13.81 | $13.93 | $13.29 | $13.39 | 214,926 |
| 3/26/2026 | $13.56 | $14.03 | $13.56 | $13.95 | 181,135 |
| 3/25/2026 | $13.58 | $14.17 | $13.53 | $13.95 | 375,038 |
| 3/24/2026 | $13.75 | $13.99 | $12.91 | $13.26 | 278,921 |
| 3/23/2026 | $14.34 | $14.34 | $13.84 | $13.89 | 378,845 |
| 3/20/2026 | $14.10 | $14.18 | $13.70 | $14.00 | 2.61M |
| 3/19/2026 | $13.56 | $14.28 | $13.13 | $14.08 | 318,200 |
| 3/18/2026 | $13.97 | $14.06 | $13.50 | $13.78 | 453,800 |
| 3/17/2026 | $14.31 | $14.45 | $13.70 | $13.97 | 514,100 |
| 3/16/2026 | $14.79 | $15.15 | $13.65 | $14.25 | 443,198 |
| 3/13/2026 | $13.98 | $14.42 | $13.56 | $13.92 | 208,927 |
| 3/12/2026 | $13.73 | $14.18 | $13.38 | $13.86 | 295,000 |
| 3/11/2026 | $14.90 | $14.90 | $13.80 | $14.02 | 266,446 |
| 3/10/2026 | $14.40 | $15.32 | $14.26 | $14.48 | 989,714 |
| 3/9/2026 | $14.44 | $14.64 | $13.95 | $14.43 | 501,000 |
| 3/6/2026 | $13.44 | $14.34 | $13.44 | $14.05 | 299,346 |
| 3/5/2026 | $13.87 | $14.15 | $13.50 | $13.88 | 211,033 |
| 3/4/2026 | $14.23 | $14.34 | $13.88 | $13.96 | 415,626 |
| 3/3/2026 | $13.75 | $14.18 | $13.57 | $13.91 | 172,400 |
| 3/2/2026 | $14.45 | $15.00 | $13.80 | $14.12 | 186,900 |
| 2/27/2026 | $14.22 | $14.92 | $14.00 | $14.83 | 425,136 |
| 2/26/2026 | $14.49 | $14.92 | $14.28 | $14.56 | 231,500 |
| 2/25/2026 | $13.97 | $14.66 | $13.81 | $14.50 | 250,515 |
| 2/24/2026 | $14.17 | $14.45 | $13.52 | $13.88 | 158,400 |
| 2/23/2026 | $14.25 | $14.59 | $13.11 | $14.04 | 324,800 |
| 2/20/2026 | $14.57 | $15.24 | $14.08 | $14.27 | 265,100 |