JBIOJBIO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.62 | $16.86 | $15.62 | $16.65 | 221,500 |
| 1/30/2026 | $15.10 | $15.66 | $14.71 | $15.61 | 488,544 |
| 1/29/2026 | $15.59 | $15.97 | $14.90 | $15.38 | 136,400 |
| 1/28/2026 | $16.04 | $16.27 | $15.41 | $15.64 | 130,800 |
| 1/27/2026 | $15.19 | $16.46 | $15.08 | $16.05 | 155,726 |
| 1/26/2026 | $16.15 | $16.15 | $14.75 | $15.18 | 331,400 |
| 1/23/2026 | $16.87 | $16.95 | $15.80 | $16.31 | 307,300 |
| 1/22/2026 | $15.96 | $17.11 | $15.95 | $17.02 | 160,107 |
| 1/21/2026 | $15.45 | $16.30 | $14.57 | $15.94 | 357,314 |
| 1/20/2026 | $14.30 | $15.58 | $14.30 | $15.25 | 247,100 |
| 1/16/2026 | $14.64 | $15.49 | $13.39 | $14.70 | 271,900 |
| 1/15/2026 | $14.80 | $15.34 | $14.28 | $14.70 | 164,435 |
| 1/14/2026 | $13.83 | $14.80 | $13.14 | $14.66 | 160,247 |
| 1/13/2026 | $13.84 | $14.06 | $13.46 | $13.80 | 206,100 |
| 1/12/2026 | $13.55 | $14.00 | $12.45 | $13.86 | 640,424 |
| 1/9/2026 | $13.32 | $13.65 | $13.10 | $13.53 | 186,800 |
| 1/8/2026 | $13.05 | $13.54 | $12.80 | $13.25 | 228,600 |
| 1/7/2026 | $13.72 | $14.13 | $12.91 | $13.19 | 399,400 |
| 1/6/2026 | $12.94 | $13.33 | $12.77 | $13.17 | 315,027 |
| 1/5/2026 | $13.74 | $14.13 | $12.52 | $13.12 | 653,000 |
| 1/2/2026 | $15.43 | $15.93 | $13.88 | $14.16 | 237,300 |
| 12/31/2025 | $15.60 | $15.93 | $14.93 | $15.43 | 435,300 |
| 12/30/2025 | $16.23 | $16.43 | $15.43 | $15.56 | 121,400 |
| 12/29/2025 | $16.42 | $16.81 | $15.78 | $16.22 | 236,714 |
| 12/26/2025 | $16.51 | $16.83 | $16.02 | $16.45 | 226,100 |
| 12/24/2025 | $16.48 | $17.27 | $16.43 | $16.53 | 130,400 |
| 12/23/2025 | $16.59 | $17.10 | $16.16 | $16.35 | 207,600 |
| 12/22/2025 | $16.98 | $17.09 | $15.90 | $16.87 | 353,100 |
| 12/19/2025 | $16.73 | $17.71 | $16.55 | $17.03 | 2.26M |
| 12/18/2025 | $15.87 | $16.77 | $15.87 | $16.56 | 401,804 |
| 12/17/2025 | $16.19 | $16.59 | $15.58 | $15.68 | 379,047 |
| 12/16/2025 | $15.15 | $16.25 | $15.01 | $16.04 | 402,130 |
| 12/15/2025 | $15.31 | $16.00 | $14.97 | $15.25 | 508,543 |
| 12/12/2025 | $14.96 | $15.33 | $14.64 | $14.98 | 285,169 |
| 12/11/2025 | $13.54 | $14.92 | $13.33 | $14.84 | 460,000 |
| 12/10/2025 | $13.40 | $13.91 | $13.39 | $13.49 | 343,800 |
| 12/9/2025 | $13.46 | $13.85 | $13.26 | $13.50 | 154,900 |
| 12/8/2025 | $13.63 | $13.94 | $13.13 | $13.48 | 382,402 |
| 12/5/2025 | $12.42 | $14.24 | $12.10 | $13.50 | 534,928 |
| 12/4/2025 | $11.95 | $13.08 | $11.56 | $12.40 | 341,535 |
| 12/3/2025 | $11.70 | $12.40 | $11.32 | $12.00 | 246,525 |
| 12/2/2025 | $12.09 | $12.20 | $11.51 | $11.62 | 228,949 |
| 12/1/2025 | $12.56 | $12.82 | $12.05 | $12.10 | 102,176 |
| 11/28/2025 | $12.51 | $13.21 | $12.51 | $12.82 | 100,425 |
| 11/26/2025 | $12.50 | $13.04 | $12.30 | $12.48 | 136,019 |
| 11/25/2025 | $12.48 | $12.98 | $12.01 | $12.54 | 209,400 |
| 11/24/2025 | $11.95 | $12.86 | $11.68 | $12.15 | 271,000 |
| 11/21/2025 | $11.43 | $12.89 | $11.02 | $12.00 | 286,671 |
| 11/20/2025 | $12.65 | $13.25 | $11.42 | $11.48 | 144,118 |
| 11/19/2025 | $12.73 | $13.23 | $12.23 | $12.46 | 186,000 |
| 11/18/2025 | $12.84 | $12.92 | $12.10 | $12.65 | 171,929 |
| 11/17/2025 | $11.00 | $13.57 | $10.98 | $12.59 | 569,313 |
| 11/14/2025 | $9.60 | $11.00 | $9.60 | $10.70 | 580,900 |
| 11/13/2025 | $9.85 | $10.09 | $9.51 | $9.68 | 77,023 |
| 11/12/2025 | $9.84 | $10.27 | $9.76 | $10.00 | 145,300 |
| 11/11/2025 | $9.32 | $10.05 | $8.95 | $9.80 | 172,402 |
| 11/10/2025 | $9.42 | $9.70 | $8.82 | $9.28 | 144,930 |
| 11/7/2025 | $8.95 | $9.28 | $8.36 | $9.19 | 100,700 |
| 11/6/2025 | $9.59 | $9.61 | $8.80 | $8.95 | 369,600 |
| 11/5/2025 | $9.05 | $9.88 | $8.97 | $9.60 | 313,200 |