ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Jade Biosciences, Inc. - Common Stock (NQ:JBIO)

9.100 +0.240 (+2.71%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 8.460 8.990 8.200 8.860 41,280 +0.53(+6.36%)
Oct 02, 2025 9.100 8.701 8.160 8.330 56,093 -0.78(-8.56%)
Oct 01, 2025 8.630 9.130 8.530 9.110 53,945 +0.48(+5.56%)
Sep 30, 2025 8.470 8.725 8.200 8.630 67,052 +0.01(+0.12%)
Sep 29, 2025 8.490 8.870 8.370 8.620 40,847 +0.14(+1.65%)
Sep 26, 2025 8.060 8.510 7.774 8.480 61,561 +0.42(+5.21%)
Sep 25, 2025 8.040 8.310 7.694 8.060 41,112 -0.06(-0.74%)
Sep 24, 2025 7.610 8.190 7.577 8.120 47,157 +0.51(+6.70%)
Sep 23, 2025 7.950 8.380 7.298 7.610 91,104 -0.31(-3.91%)
Sep 22, 2025 7.480 8.170 7.290 7.920 88,377 +0.50(+6.74%)
Sep 19, 2025 7.800 7.880 7.380 7.420 189,557 -0.29(-3.76%)
Sep 18, 2025 7.070 7.850 7.000 7.710 65,127 +0.76(+10.94%)
Sep 17, 2025 7.170 7.372 6.930 6.950 70,741 -0.19(-2.66%)
Sep 16, 2025 7.050 7.350 6.910 7.140 36,083 +0.07(+0.99%)
Sep 15, 2025 7.780 7.800 6.985 7.070 130,873 -0.63(-8.18%)
Sep 12, 2025 7.720 7.960 7.550 7.700 37,906 -0.06(-0.77%)
Sep 11, 2025 7.660 7.940 7.660 7.760 53,233 +0.18(+2.44%)
Sep 10, 2025 7.530 7.751 7.500 7.575 35,897 -0.04(-0.59%)
Sep 09, 2025 7.420 7.665 7.183 7.620 30,588 +0.14(+1.87%)
Sep 08, 2025 7.830 7.935 7.330 7.480 43,604 -0.29(-3.73%)
Sep 05, 2025 7.860 8.075 7.610 7.770 57,825 -0.01(-0.13%)
Sep 04, 2025 7.560 7.871 7.320 7.780 46,506 +0.29(+3.80%)
Sep 03, 2025 7.560 7.976 7.430 7.495 50,135 -0.12(-1.64%)
Sep 02, 2025 7.900 8.111 7.570 7.620 78,629 -0.28(-3.54%)
Aug 29, 2025 8.120 8.120 7.790 7.900 47,960 -0.18(-2.23%)
Aug 28, 2025 7.980 8.168 7.840 8.080 55,598 +0.13(+1.64%)
Aug 27, 2025 8.040 8.375 7.830 7.950 68,897 -0.08(-1.00%)
Aug 26, 2025 7.910 8.120 7.690 8.030 73,960 +0.13(+1.65%)
Aug 25, 2025 8.210 8.210 7.650 7.900 111,930 -0.33(-4.01%)
Aug 22, 2025 7.520 8.300 7.180 8.230 124,811 +0.85(+11.52%)
Aug 21, 2025 7.000 7.450 6.710 7.380 100,416 +0.53(+7.74%)
Aug 20, 2025 7.380 7.380 6.800 6.850 318,726 -0.51(-6.93%)
Aug 19, 2025 7.520 7.640 7.280 7.360 84,261 -0.14(-1.87%)
Aug 18, 2025 7.420 7.620 7.250 7.500 106,061 +0.14(+1.90%)
Aug 15, 2025 6.790 7.390 6.670 7.360 186,080 +0.59(+8.71%)
Aug 14, 2025 7.760 7.760 6.710 6.770 79,120 -0.56(-7.64%)
Aug 13, 2025 7.250 7.402 7.090 7.330 70,939 -0.06(-0.81%)
Aug 12, 2025 7.550 8.004 7.290 7.390 79,258 -0.01(-0.14%)
Aug 11, 2025 7.410 7.720 7.205 7.400 69,957 -0.09(-1.20%)
Aug 08, 2025 7.390 7.578 7.120 7.490 77,779 +0.17(+2.32%)
Aug 07, 2025 7.740 8.001 7.200 7.320 115,623 -0.51(-6.51%)
Aug 06, 2025 7.920 8.130 7.780 7.830 99,183 -0.11(-1.39%)
Aug 05, 2025 7.260 8.150 7.180 7.940 127,006 +0.65(+8.92%)
Aug 04, 2025 6.930 7.500 6.730 7.290 102,759 +0.40(+5.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.