Jupiter Neurosciences, Inc. (JUNS)
NASDAQ: JUNS · Real-Time Price · USD
1.310
+0.070 (5.65%)
Aug 14, 2025, 11:19 AM - Market open
Jupiter Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | - | 10.48% | 33,130 |
| Aug 13, 2025 | 1.08 | 1.25 | 1.08 | 1.24 | 1.24 | 11.71% | 176,619 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.05 | 1.11 | 1.11 | -3.48% | 287,395 |
| Aug 11, 2025 | 1.25 | 1.27 | 1.11 | 1.15 | 1.15 | -4.96% | 154,189 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -5.47% | 117,933 |
| Aug 7, 2025 | 1.32 | 1.32 | 1.19 | 1.28 | 1.28 | 4.92% | 82,919 |
| Aug 6, 2025 | 1.38 | 1.40 | 1.14 | 1.22 | 1.22 | -11.59% | 268,374 |
| Aug 5, 2025 | 1.52 | 1.53 | 1.33 | 1.38 | 1.38 | -8.00% | 95,909 |
| Aug 4, 2025 | 1.40 | 1.54 | 1.35 | 1.50 | 1.50 | 10.29% | 112,247 |
| Aug 1, 2025 | 1.36 | 1.42 | 1.30 | 1.36 | 1.36 | -2.86% | 93,016 |
| Jul 31, 2025 | 1.44 | 1.54 | 1.37 | 1.40 | 1.40 | -1.41% | 92,596 |
| Jul 30, 2025 | 1.41 | 1.54 | 1.37 | 1.42 | 1.42 | 0.71% | 129,039 |
| Jul 29, 2025 | 1.53 | 1.63 | 1.31 | 1.41 | 1.41 | -10.76% | 280,285 |
| Jul 28, 2025 | 1.62 | 1.67 | 1.53 | 1.58 | 1.58 | -2.47% | 114,546 |
| Jul 25, 2025 | 1.67 | 1.70 | 1.61 | 1.62 | 1.62 | -2.99% | 105,021 |
| Jul 24, 2025 | 1.73 | 1.74 | 1.63 | 1.67 | 1.67 | -3.47% | 118,220 |
| Jul 23, 2025 | 1.67 | 1.85 | 1.67 | 1.73 | 1.73 | 2.37% | 93,449 |
| Jul 22, 2025 | 1.81 | 1.81 | 1.66 | 1.69 | 1.69 | -4.52% | 143,554 |
| Jul 21, 2025 | 1.63 | 1.85 | 1.63 | 1.77 | 1.77 | 9.26% | 408,829 |
| Jul 18, 2025 | 1.80 | 1.83 | 1.56 | 1.62 | 1.62 | -5.81% | 547,442 |
| Jul 17, 2025 | 2.16 | 2.45 | 1.62 | 1.72 | 1.72 | -21.10% | 779,649 |
| Jul 16, 2025 | 2.97 | 3.00 | 1.43 | 2.18 | 2.18 | -26.60% | 929,833 |
| Jul 15, 2025 | 2.90 | 3.33 | 2.63 | 2.97 | 2.97 | 5.69% | 712,097 |
| Jul 14, 2025 | 2.28 | 2.90 | 2.00 | 2.81 | 2.81 | 22.71% | 886,388 |
| Jul 11, 2025 | 1.91 | 2.74 | 1.77 | 2.29 | 2.29 | 19.90% | 1,731,290 |
| Jul 10, 2025 | 1.62 | 2.00 | 1.57 | 1.91 | 1.91 | 18.63% | 691,488 |
| Jul 9, 2025 | 1.50 | 1.66 | 1.43 | 1.61 | 1.61 | 9.52% | 251,785 |
| Jul 8, 2025 | 1.45 | 1.55 | 1.39 | 1.47 | 1.47 | - | 309,474 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.40 | 1.47 | 1.47 | -10.91% | 483,218 |
| Jul 3, 2025 | 1.22 | 1.89 | 1.21 | 1.65 | 1.65 | 38.66% | 4,934,400 |
| Jul 2, 2025 | 1.03 | 1.35 | 1.03 | 1.19 | 1.19 | 17.82% | 1,118,295 |
| Jul 1, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 52,850 |
| Jun 30, 2025 | 1.04 | 1.07 | 0.95 | 1.02 | 1.02 | -2.86% | 239,195 |
| Jun 27, 2025 | 1.07 | 1.13 | 1.00 | 1.05 | 1.05 | -2.78% | 297,251 |
| Jun 26, 2025 | 1.10 | 1.15 | 1.06 | 1.08 | 1.08 | -3.57% | 108,825 |
| Jun 25, 2025 | 1.12 | 1.19 | 1.10 | 1.12 | 1.12 | -0.88% | 65,336 |
| Jun 24, 2025 | 1.20 | 1.24 | 1.06 | 1.13 | 1.13 | -5.83% | 222,865 |
| Jun 23, 2025 | 1.17 | 1.26 | 1.12 | 1.20 | 1.20 | 8.11% | 197,673 |
| Jun 20, 2025 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -10.48% | 198,551 |
| Jun 18, 2025 | 0.95 | 1.30 | 0.95 | 1.24 | 1.24 | 32.44% | 929,492 |
| Jun 17, 2025 | 0.95 | 0.99 | 0.90 | 0.94 | 0.94 | -0.40% | 146,392 |
| Jun 16, 2025 | 1.02 | 1.13 | 0.93 | 0.94 | 0.94 | -16.81% | 324,981 |
| Jun 13, 2025 | 1.05 | 1.26 | 1.00 | 1.13 | 1.13 | 0.89% | 554,830 |
| Jun 12, 2025 | 1.50 | 1.59 | 1.10 | 1.12 | 1.12 | -43.72% | 1,673,725 |
| Jun 11, 2025 | 0.97 | 2.29 | 0.95 | 1.99 | 1.99 | 105.79% | 8,325,470 |
| Jun 10, 2025 | 0.89 | 0.98 | 0.88 | 0.97 | 0.97 | 7.56% | 188,481 |
| Jun 9, 2025 | 0.80 | 0.96 | 0.80 | 0.90 | 0.90 | 15.20% | 256,202 |
| Jun 6, 2025 | 0.81 | 0.85 | 0.76 | 0.78 | 0.78 | -5.78% | 101,483 |
| Jun 5, 2025 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | 1.63% | 114,978 |
| Jun 4, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.07% | 82,885 |