Janux Therapeutics Inc (JANX)

JANX
🏛️ 미국 →
23.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.80 11.89 10.62 10.73 0.1M
2023-12-28 10.96 11.92 10.80 11.70 0.2M
2023-12-27 10.77 11.04 10.46 10.87 0.2M
2023-12-26 10.59 10.68 10.34 10.44 0.0M
2023-12-22 10.31 10.99 9.98 10.57 0.1M
2023-12-21 9.78 10.06 9.39 10.04 0.1M
2023-12-20 10.74 10.90 9.48 9.53 0.2M
2023-12-19 10.55 10.89 10.55 10.71 0.1M
2023-12-18 10.42 10.58 10.09 10.33 0.1M
2023-12-15 10.90 11.05 10.01 10.37 0.4M
2023-12-14 10.24 10.82 10.06 10.75 0.1M
2023-12-13 9.37 10.12 9.26 10.12 0.1M
2023-12-12 9.06 9.51 8.49 9.40 0.1M
2023-12-11 8.91 9.12 8.57 9.01 0.1M
2023-12-08 9.37 9.48 8.93 9.01 0.1M
2023-12-07 9.42 9.67 9.22 9.42 0.0M
2023-12-06 9.53 9.74 9.11 9.30 0.0M
2023-12-05 9.12 9.74 9.04 9.32 0.0M
2023-12-04 9.05 9.31 8.87 9.22 0.1M
2023-12-01 8.78 9.25 8.12 9.04 0.1M
2023-11-30 9.67 9.67 8.69 8.73 0.1M
2023-11-29 10.12 10.32 9.46 9.48 0.1M
2023-11-28 9.93 10.21 9.51 9.94 0.1M
2023-11-27 9.11 10.49 8.95 10.04 0.1M
2023-11-24 9.20 9.71 9.07 9.23 0.0M
2023-11-22 8.87 9.41 8.72 9.11 0.1M
2023-11-21 8.94 8.94 8.43 8.70 0.1M
2023-11-20 8.68 9.33 8.67 9.05 0.1M
2023-11-17 8.89 9.07 8.14 8.68 0.1M
2023-11-16 9.13 9.48 8.18 8.82 0.1M
2023-11-15 8.45 9.22 8.45 8.78 0.1M
2023-11-14 7.81 8.56 7.66 8.33 0.2M
2023-11-13 6.04 7.17 5.81 7.09 1.0M
2023-11-10 5.85 6.08 5.65 6.04 0.1M
2023-11-09 6.65 6.65 5.80 5.85 0.2M
2023-11-08 6.71 6.71 6.25 6.62 0.2M
2023-11-07 6.25 6.81 6.12 6.56 0.2M
2023-11-06 6.85 6.88 6.22 6.25 0.1M
2023-11-03 6.67 7.05 6.52 6.77 0.1M
2023-11-02 6.51 6.89 6.17 6.55 0.1M
2023-11-01 6.52 6.52 6.25 6.42 0.1M
2023-10-31 6.15 6.56 6.13 6.42 0.2M
2023-10-30 6.16 6.29 6.02 6.13 0.1M
2023-10-27 6.06 6.45 5.90 6.02 0.1M
2023-10-26 6.16 6.32 5.74 6.22 0.2M
2023-10-25 6.62 6.68 6.14 6.20 0.1M
2023-10-24 6.71 6.84 6.43 6.64 0.3M
2023-10-23 6.63 6.89 6.47 6.64 0.1M
2023-10-20 7.19 7.25 6.74 6.75 0.1M
2023-10-19 7.35 7.60 7.06 7.12 0.1M
2023-10-18 7.74 7.96 7.09 7.43 0.1M
2023-10-17 8.57 8.62 7.76 7.84 0.1M
2023-10-16 8.88 9.04 8.49 8.60 0.3M
2023-10-13 8.95 9.21 8.69 8.74 0.1M
2023-10-12 9.55 9.55 8.71 8.89 0.1M
2023-10-11 9.73 9.91 9.37 9.49 0.0M
2023-10-10 10.19 10.56 9.62 9.79 0.0M
2023-10-09 9.82 10.22 9.47 10.15 0.2M
2023-10-06 10.09 10.43 9.90 10.04 0.1M
2023-10-05 9.79 10.46 9.79 10.25 0.1M
2023-10-04 9.66 9.88 9.24 9.80 0.0M
2023-10-03 9.46 9.46 8.99 9.25 0.1M
2023-10-02 9.97 10.15 9.19 9.50 0.1M
2023-09-29 10.64 10.64 9.76 10.08 0.1M
2023-09-28 9.99 9.99 9.31 9.78 0.1M
2023-09-27 10.43 10.43 9.88 9.96 0.0M
2023-09-26 9.63 10.33 9.63 9.94 0.0M
2023-09-25 9.55 10.51 9.37 9.71 0.1M
2023-09-22 9.58 9.94 9.30 9.60 0.1M
2023-09-21 9.65 9.70 9.26 9.56 0.1M
2023-09-20 9.68 10.09 9.52 9.78 0.0M
2023-09-19 10.02 10.16 9.28 9.64 0.0M
2023-09-18 9.93 10.22 9.72 10.07 0.0M
2023-09-15 10.41 10.41 9.79 9.87 0.1M
2023-09-14 10.49 10.49 10.08 10.43 0.0M
2023-09-13 10.07 10.51 10.03 10.26 0.1M
2023-09-12 10.72 10.84 10.19 10.26 0.1M
2023-09-11 10.30 10.86 10.09 10.73 0.1M
2023-09-08 10.72 10.72 10.10 10.19 0.0M
2023-09-07 10.59 10.71 10.31 10.66 0.0M
2023-09-06 10.59 10.70 10.14 10.64 0.1M
2023-09-05 10.96 10.96 10.50 10.56 0.1M
2023-09-01 11.06 11.44 10.94 11.01 0.1M
2023-08-31 10.53 11.07 10.37 11.00 0.1M
2023-08-30 10.92 10.97 10.43 10.54 0.1M
2023-08-29 11.05 11.25 10.78 10.92 0.1M
2023-08-28 11.05 11.31 11.05 11.12 0.1M
2023-08-25 11.17 11.18 10.82 11.01 0.1M
2023-08-24 11.55 11.70 11.13 11.13 0.1M
2023-08-23 11.41 11.70 11.23 11.60 0.1M
2023-08-22 11.31 11.48 11.13 11.31 0.1M
2023-08-21 11.06 11.65 10.94 11.31 0.1M
2023-08-18 10.96 11.33 10.88 11.06 0.1M
2023-08-17 11.11 11.28 11.01 11.11 0.1M
2023-08-16 11.93 12.07 11.16 11.18 0.2M
2023-08-15 12.47 12.47 11.94 12.00 0.1M
2023-08-14 12.56 12.60 12.12 12.53 0.0M
2023-08-11 12.53 12.79 12.43 12.58 0.0M
2023-08-10 12.74 13.38 12.53 12.59 0.1M
2023-08-09 11.96 12.85 11.96 12.68 0.1M
2023-08-08 12.06 12.50 11.82 11.87 0.1M
2023-08-07 12.38 12.38 11.62 12.06 0.1M
2023-08-04 12.71 12.88 12.19 12.35 0.1M
2023-08-03 12.64 13.16 12.22 12.67 0.1M
2023-08-02 13.02 13.08 12.36 12.77 0.1M
2023-08-01 13.91 13.91 12.96 13.24 0.1M
2023-07-31 13.40 14.08 13.40 14.00 0.1M
2023-07-28 12.64 13.50 12.57 13.41 0.1M
2023-07-27 13.30 13.51 12.35 12.47 0.1M
2023-07-26 13.20 13.88 12.96 13.19 0.2M
2023-07-25 13.55 13.60 12.75 13.19 0.2M
2023-07-24 13.39 14.92 13.21 13.64 0.2M
2023-07-21 12.61 12.99 12.39 12.79 0.1M
2023-07-20 12.70 12.88 12.24 12.47 0.1M
2023-07-19 12.58 13.14 12.24 12.69 0.2M
2023-07-18 12.12 12.84 12.00 12.49 0.3M
2023-07-17 12.86 12.88 12.04 12.12 0.1M
2023-07-14 12.71 12.74 12.15 12.46 0.0M
2023-07-13 12.71 12.77 12.44 12.58 0.0M
2023-07-12 12.26 12.78 11.99 12.64 0.1M
2023-07-11 12.40 12.53 11.88 11.97 0.0M
2023-07-10 12.13 12.71 12.13 12.30 0.1M
2023-07-07 12.08 12.81 12.08 12.21 0.1M
2023-07-06 11.93 12.16 11.45 12.08 0.1M
2023-07-05 12.20 12.47 11.68 12.15 0.1M
2023-07-03 11.65 12.62 11.65 12.28 0.1M
2023-06-30 11.80 12.35 11.55 11.87 0.1M
2023-06-29 11.50 11.68 10.85 11.53 0.6M
2023-06-28 11.57 11.74 11.28 11.52 0.1M
2023-06-27 11.96 12.02 11.42 11.56 0.1M
2023-06-26 12.39 12.73 11.79 11.99 0.1M
2023-06-23 11.83 12.65 11.83 12.50 0.2M
2023-06-22 11.96 12.24 11.72 12.12 0.1M
2023-06-21 12.35 12.40 11.81 12.00 0.2M
2023-06-20 12.52 12.52 12.13 12.35 0.1M
2023-06-16 13.38 13.45 12.52 12.57 0.1M
2023-06-15 13.22 13.22 12.88 13.10 0.1M
2023-06-14 14.33 14.57 13.15 13.22 0.1M
2023-06-13 13.10 14.32 13.10 14.20 0.1M
2023-06-12 12.74 13.43 12.74 12.99 0.1M
2023-06-09 13.32 13.60 12.27 12.58 0.1M
2023-06-08 14.08 14.39 12.97 13.23 0.1M
2023-06-07 13.78 14.55 13.78 14.20 0.2M
2023-06-06 13.93 14.26 13.54 13.75 0.2M
2023-06-05 13.60 14.66 12.96 13.96 0.1M
2023-06-02 12.40 13.73 12.30 13.67 0.1M
2023-06-01 11.62 12.28 11.32 12.10 0.1M
2023-05-31 11.20 12.24 10.88 11.62 0.2M
2023-05-30 11.27 11.89 10.83 11.08 0.1M
2023-05-26 11.31 11.66 11.25 11.39 0.1M
2023-05-25 12.85 12.85 11.31 11.46 0.1M
2023-05-24 13.99 13.99 12.67 12.85 0.1M
2023-05-23 13.36 14.25 13.32 14.13 0.1M
2023-05-22 13.53 14.04 13.04 13.53 0.2M
2023-05-19 12.79 14.38 12.37 13.36 0.1M
2023-05-18 12.00 12.78 11.29 12.60 1.9M
2023-05-17 11.60 12.78 11.50 12.00 0.9M
2023-05-16 11.74 12.71 11.30 11.53 0.2M
2023-05-15 12.76 13.40 11.73 12.03 0.1M
2023-05-12 13.09 13.27 12.68 12.75 0.0M
2023-05-11 13.65 13.99 12.89 13.01 0.0M
2023-05-10 13.53 14.10 13.32 13.86 0.0M
2023-05-09 13.56 13.60 12.46 13.32 0.0M
2023-05-08 14.75 14.75 13.56 13.71 0.0M
2023-05-05 15.07 15.38 14.61 14.75 0.0M
2023-05-04 14.77 15.25 14.26 14.75 0.1M
2023-05-03 15.13 15.39 14.09 15.00 0.1M
2023-05-02 15.50 15.50 14.61 14.86 0.1M
2023-05-01 15.36 16.11 15.34 15.35 0.1M
2023-04-28 14.96 15.33 14.71 15.32 0.0M
2023-04-27 14.63 14.97 14.52 14.94 0.0M
2023-04-26 14.66 15.49 14.51 14.61 0.0M
2023-04-25 14.95 15.48 14.65 14.80 0.0M
2023-04-24 15.57 15.57 14.19 15.04 0.1M
2023-04-21 15.59 16.04 15.15 15.41 0.1M
2023-04-20 15.72 16.35 15.57 15.70 0.0M
2023-04-19 15.18 16.20 15.18 15.92 0.0M
2023-04-18 15.18 16.55 14.96 15.36 0.1M
2023-04-17 14.82 15.02 14.03 14.89 0.0M
2023-04-14 14.94 15.27 14.25 14.64 0.0M
2023-04-13 14.10 15.32 13.54 14.98 0.0M
2023-04-12 14.18 14.86 13.83 14.06 0.1M
2023-04-11 13.51 14.02 13.24 13.91 0.0M
2023-04-10 13.22 13.62 13.06 13.51 0.1M
2023-04-06 12.35 13.78 12.09 13.42 0.1M
2023-04-05 11.47 12.34 11.47 12.20 0.0M
2023-04-04 12.41 12.41 11.49 11.66 0.0M
2023-04-03 12.10 12.42 11.72 12.36 0.0M
2023-03-31 11.65 12.42 11.65 12.10 0.1M
2023-03-30 12.69 13.17 11.21 11.60 0.1M
2023-03-29 11.54 12.74 11.00 12.55 0.2M
2023-03-28 11.54 11.61 11.00 11.25 0.1M
2023-03-27 11.79 11.97 11.21 11.58 0.1M
2023-03-24 11.06 11.68 10.95 11.50 0.4M
2023-03-23 11.47 11.48 10.68 11.29 0.0M
2023-03-22 11.64 12.56 11.00 11.34 0.1M
2023-03-21 11.95 12.13 11.38 11.53 0.1M
2023-03-20 12.13 12.51 11.44 11.70 0.1M
2023-03-17 12.90 13.08 11.78 11.93 0.1M
2023-03-16 13.20 13.69 12.49 13.24 0.0M
2023-03-15 13.83 13.83 13.10 13.45 0.0M
2023-03-14 14.34 14.50 13.73 14.36 0.0M
2023-03-13 14.09 14.30 13.40 13.76 0.1M
2023-03-10 14.33 14.33 13.04 14.09 0.1M
2023-03-09 15.69 15.92 14.01 14.12 0.0M
2023-03-08 16.46 16.46 15.47 15.78 0.0M
2023-03-07 15.85 16.36 15.84 16.22 0.0M
2023-03-06 16.08 16.24 15.58 15.78 0.0M
2023-03-03 16.28 16.43 15.88 16.34 0.0M
2023-03-02 16.41 16.53 15.91 16.28 0.0M
2023-03-01 16.63 17.38 16.42 16.59 0.0M
2023-02-28 16.65 17.21 16.10 16.63 0.3M
2023-02-27 15.62 16.82 15.33 16.66 0.1M
2023-02-24 16.91 16.91 15.15 15.33 0.0M
2023-02-23 17.10 17.74 16.95 17.21 0.0M
2023-02-22 17.30 18.28 16.60 17.09 0.1M
2023-02-21 17.31 17.75 16.97 17.30 0.0M
2023-02-17 16.62 17.67 16.31 17.66 0.0M
2023-02-16 16.67 16.72 15.85 16.39 0.1M
2023-02-15 17.64 17.74 16.88 17.01 0.0M
2023-02-14 19.11 19.69 17.26 17.82 0.1M
2023-02-13 18.44 19.83 17.98 19.50 0.2M
2023-02-10 17.72 18.74 17.72 18.42 0.1M
2023-02-09 18.67 19.44 17.73 17.86 0.1M
2023-02-08 20.10 20.31 19.02 19.74 0.0M
2023-02-07 21.15 21.20 20.15 20.44 0.1M
2023-02-06 20.74 21.43 20.71 21.28 0.1M
2023-02-03 21.38 22.35 20.88 21.00 0.1M
2023-02-02 20.51 22.25 20.40 21.84 0.1M
2023-02-01 21.98 21.98 19.21 20.21 0.2M
2023-01-31 22.18 23.64 21.77 22.21 0.1M
2023-01-30 21.76 22.86 21.65 22.08 0.1M
2023-01-27 21.63 22.21 21.52 22.00 0.0M
2023-01-26 21.70 22.34 21.51 22.00 0.2M
2023-01-25 21.00 21.76 20.50 21.64 0.1M
2023-01-24 20.29 21.33 20.10 21.11 0.1M
2023-01-23 21.78 21.78 20.46 20.50 0.1M
2023-01-20 21.85 22.28 20.58 21.71 0.1M
2023-01-19 21.05 22.19 20.37 21.33 0.1M
2023-01-18 22.50 23.25 21.01 21.53 0.6M
2023-01-17 20.69 23.32 19.40 22.01 0.2M
2023-01-13 17.45 21.70 16.67 20.57 0.5M
2023-01-12 15.13 17.71 15.09 17.45 0.0M
2023-01-11 14.92 15.66 14.03 15.02 0.1M
2023-01-10 14.17 15.25 14.17 15.07 1.0M
2023-01-09 12.64 14.49 12.08 14.25 0.3M
2023-01-06 13.09 13.20 12.37 12.56 0.4M
2023-01-05 13.74 13.87 12.72 13.12 0.0M
2023-01-04 14.12 14.60 13.67 13.81 0.1M
2023-01-03 13.29 14.14 13.16 14.02 0.1M