Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.790 -0.400 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2025 10.14 10.23 9.700 9.790 191,724 -0.40(-3.93%)
Oct 27, 2025 10.05 10.52 9.880 10.19 143,563 +0.19(+1.90%)
Oct 24, 2025 10.06 10.20 9.830 10.00 94,319 +0.07(+0.70%)
Oct 23, 2025 9.750 10.17 9.630 9.930 109,828 +0.28(+2.90%)
Oct 22, 2025 10.03 10.15 9.300 9.650 213,773 -0.38(-3.79%)
Oct 21, 2025 9.970 10.47 9.800 10.03 329,581 +0.03(+0.30%)
Oct 20, 2025 9.560 10.23 9.500 10.00 148,182 +0.63(+6.72%)
Oct 17, 2025 9.730 9.843 8.980 9.370 156,303 -0.42(-4.24%)
Oct 16, 2025 9.880 10.37 9.683 9.785 156,093 -0.12(-1.16%)
Oct 15, 2025 9.170 10.29 9.170 9.900 109,326 +0.75(+8.20%)
Oct 14, 2025 8.950 9.405 8.880 9.150 241,960 +0.06(+0.66%)
Oct 13, 2025 8.840 9.250 8.840 9.090 194,355 +0.01(+0.11%)
Oct 10, 2025 9.540 9.775 8.970 9.080 190,631 -0.32(-3.40%)
Oct 09, 2025 9.780 9.780 9.210 9.400 219,054 +0.32(+3.52%)
Oct 08, 2025 9.010 9.335 8.776 9.080 256,807 +0.04(+0.44%)
Oct 07, 2025 9.310 9.380 8.520 9.040 941,607 -0.10(-1.09%)
Oct 06, 2025 8.820 9.260 8.765 9.140 61,978 +0.28(+3.16%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.