Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jounce Therapeutics Inc (NQ: JNCE )

1.880 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 3, 2023 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 (%)
Jul 31, 2019 4.870 5.060 4.710 4.790 283,357 -0.07(-1.44%)
Jul 30, 2019 4.710 4.918 4.680 4.860 113,535 +0.08(+1.67%)
Jul 29, 2019 4.860 4.880 4.550 4.780 160,926 -0.09(-1.85%)
Jul 26, 2019 4.630 4.980 4.601 4.870 290,600 +0.28(+6.10%)
Jul 25, 2019 4.410 4.720 4.260 4.590 410,777 +0.07(+1.55%)
Jul 24, 2019 5.110 5.110 4.400 4.520 3,451,664 +0.43(+10.51%)
Jul 23, 2019 4.190 4.250 4.070 4.090 155,676 -0.08(-1.92%)
Jul 22, 2019 4.120 4.200 4.010 4.170 38,858 +0.04(+0.97%)
Jul 19, 2019 4.160 4.290 4.100 4.130 51,800 -0.08(-1.90%)
Jul 18, 2019 4.270 4.270 4.130 4.210 34,028 -0.05(-1.17%)
Jul 17, 2019 4.300 4.430 4.230 4.260 43,092 -0.05(-1.16%)
Jul 16, 2019 4.290 4.490 4.270 4.310 68,446 +0.03(+0.70%)
Jul 15, 2019 4.410 4.410 4.240 4.280 39,855 -0.16(-3.60%)
Jul 12, 2019 4.550 4.660 4.310 4.440 60,600 -0.05(-1.11%)
Jul 11, 2019 4.280 4.610 4.110 4.490 159,012 +0.23(+5.40%)
Jul 10, 2019 4.370 4.450 4.150 4.260 86,531 -0.07(-1.62%)
Jul 09, 2019 4.280 4.470 4.280 4.330 74,113 +0.02(+0.46%)
Jul 08, 2019 4.450 4.630 4.260 4.310 86,561 -0.26(-5.69%)
Jul 05, 2019 4.610 4.760 4.400 4.570 32,200 -0.05(-1.08%)
Jul 03, 2019 4.770 4.810 4.620 4.620 33,800 -0.14(-2.94%)
Jul 02, 2019 4.970 5.000 4.660 4.760 83,936 -0.17(-3.45%)
Jul 01, 2019 5.020 5.200 4.850 4.930 163,811 -0.02(-0.40%)
Jun 28, 2019 4.650 5.000 4.650 4.950 862,800 +0.27(+5.77%)
Jun 27, 2019 4.360 4.740 4.280 4.680 159,569 +0.35(+8.08%)
Jun 26, 2019 4.470 4.570 4.280 4.330 42,187 -0.10(-2.26%)
Jun 25, 2019 4.540 4.630 4.410 4.430 41,608 -0.04(-0.89%)
Jun 24, 2019 4.780 4.780 4.430 4.470 86,390 -0.31(-6.49%)
Jun 21, 2019 4.700 4.880 4.650 4.780 59,000 +0.04(+0.84%)
Jun 20, 2019 4.920 4.980 4.668 4.740 69,201 -0.12(-2.47%)
Jun 19, 2019 4.850 5.000 4.667 4.860 81,745 +0.03(+0.62%)
Jun 18, 2019 5.090 5.320 4.800 4.830 156,079 -0.24(-4.73%)
Jun 17, 2019 4.500 5.147 4.480 5.070 195,148 +0.64(+14.45%)
Jun 14, 2019 4.600 4.670 4.400 4.430 98,800 -0.18(-3.90%)
Jun 13, 2019 4.510 4.620 4.350 4.610 117,495 +0.15(+3.36%)
Jun 12, 2019 4.300 4.570 4.250 4.460 73,363 +0.16(+3.72%)
Jun 11, 2019 4.370 4.390 4.230 4.300 124,458 -0.06(-1.38%)
Jun 10, 2019 4.530 4.610 4.310 4.360 100,070 -0.18(-3.96%)
Jun 07, 2019 4.430 4.610 4.280 4.540 98,400 +0.13(+2.95%)
Jun 06, 2019 4.390 4.480 4.320 4.410 59,876 +0.00(+0.00%)
Jun 05, 2019 4.600 4.600 4.350 4.410 61,018 -0.15(-3.29%)
Jun 04, 2019 4.540 4.950 4.340 4.560 122,022 +0.11(+2.47%)
Jun 03, 2019 4.390 4.590 4.370 4.450 96,723 +0.00(+0.00%)
May 31, 2019 4.500 4.560 4.332 4.450 109,100 -0.15(-3.26%)
May 30, 2019 4.950 4.990 4.560 4.600 115,226 -0.33(-6.69%)
May 29, 2019 5.120 5.120 4.760 4.930 119,400 -0.23(-4.46%)
May 28, 2019 5.160 5.320 5.090 5.160 174,464 -0.02(-0.39%)
May 24, 2019 4.940 5.230 4.940 5.180 121,800 +0.24(+4.86%)
May 23, 2019 5.010 5.100 4.870 4.940 117,541 -0.13(-2.56%)
May 22, 2019 5.030 5.140 4.910 5.070 66,056 +0.00(+0.00%)
May 21, 2019 4.750 5.090 4.750 5.070 93,796 +0.36(+7.64%)
May 20, 2019 4.730 4.980 4.570 4.710 156,379 -0.16(-3.29%)
May 17, 2019 5.050 5.080 4.810 4.870 172,900 -0.25(-4.88%)
May 16, 2019 5.200 5.260 4.940 5.120 109,523 -0.05(-0.97%)
May 15, 2019 5.150 5.270 4.940 5.170 122,804 -0.03(-0.58%)
May 14, 2019 5.390 5.410 5.160 5.200 121,484 -0.18(-3.35%)
May 13, 2019 5.700 5.703 5.300 5.380 179,486 -0.52(-8.81%)
May 10, 2019 5.560 5.935 5.540 5.900 157,100 +0.32(+5.73%)
May 09, 2019 5.500 5.630 5.350 5.580 105,592 +0.01(+0.18%)
May 08, 2019 5.220 5.755 5.220 5.570 105,565 -0.19(-3.30%)
May 07, 2019 5.880 6.000 5.690 5.760 78,107 -0.18(-3.03%)
May 06, 2019 5.740 6.000 5.610 5.940 123,912 +0.15(+2.59%)
May 03, 2019 5.420 5.820 5.370 5.790 67,100 +0.42(+7.82%)
May 02, 2019 5.590 5.720 5.340 5.370 143,637 -0.24(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.