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 (%)
Jan 31, 2022 7.160 7.565 7.480 292,376 +0.24(+3.31%)
Jan 28, 2022 7.000 7.260 6.750 7.240 221,193 +0.26(+3.72%)
Jan 27, 2022 7.040 7.250 6.720 6.980 336,905 -0.02(-0.29%)
Jan 26, 2022 6.860 7.320 6.680 7.000 555,380 +0.24(+3.55%)
Jan 25, 2022 6.460 6.990 6.290 6.760 281,222 +0.16(+2.42%)
Jan 24, 2022 6.020 6.890 5.890 6.600 671,865 +0.43(+6.97%)
Jan 21, 2022 5.910 6.360 5.910 6.170 348,656 +0.16(+2.66%)
Jan 20, 2022 6.320 6.420 6.000 6.010 236,951 -0.25(-3.99%)
Jan 19, 2022 6.170 6.400 6.050 6.260 321,412 +0.14(+2.29%)
Jan 18, 2022 6.160 6.280 5.980 6.120 450,714 -0.16(-2.55%)
Jan 14, 2022 6.280 0 -0.07(-1.10%)
Jan 13, 2022 6.560 6.575 6.245 6.350 235,559 -0.14(-2.16%)
Jan 12, 2022 6.760 6.850 6.470 6.490 214,517 -0.28(-4.14%)
Jan 11, 2022 6.790 7.020 6.670 6.770 136,803 +0.01(+0.15%)
Jan 10, 2022 6.900 6.920 6.540 6.760 987,728 -0.25(-3.57%)
Jan 07, 2022 7.720 7.790 7.000 7.010 246,773 -0.62(-8.13%)
Jan 06, 2022 7.680 7.840 7.400 7.630 195,659 -0.15(-1.93%)
Jan 05, 2022 8.050 8.190 7.750 7.780 162,260 -0.31(-3.83%)
Jan 04, 2022 8.400 8.570 7.980 8.090 191,269 -0.45(-5.27%)
Jan 03, 2022 8.430 8.620 8.020 8.540 150,194 +0.19(+2.28%)
Dec 31, 2021 8.100 8.360 8.050 8.350 313,125 +0.24(+2.96%)
Dec 30, 2021 8.050 8.400 7.201 8.110 147,856 -0.07(-0.86%)
Dec 29, 2021 8.340 8.420 7.960 8.180 168,741 -0.13(-1.56%)
Dec 28, 2021 8.300 8.760 8.260 8.310 179,562 -0.19(-2.24%)
Dec 27, 2021 8.380 8.570 8.080 8.500 324,370 +0.12(+1.43%)
Dec 23, 2021 8.130 8.420 8.075 8.380 181,559 +0.26(+3.20%)
Dec 22, 2021 8.330 8.340 7.823 8.120 254,462 -0.42(-4.92%)
Dec 21, 2021 7.520 8.630 7.455 8.540 528,400 +0.87(+11.34%)
Dec 20, 2021 7.460 7.900 7.210 7.670 498,507 +0.06(+0.79%)
Dec 17, 2021 7.090 7.820 7.010 7.610 642,785 +0.50(+7.03%)
Dec 16, 2021 7.480 7.570 6.940 7.110 351,248 -0.37(-4.95%)
Dec 15, 2021 7.150 7.500 6.865 7.480 315,503 +0.36(+5.06%)
Dec 14, 2021 7.060 7.395 6.830 7.120 261,720 +0.00(+0.00%)
Dec 13, 2021 7.140 7.250 7.020 7.120 189,207 -0.05(-0.70%)
Dec 10, 2021 7.450 7.530 7.100 7.170 274,671 -0.27(-3.63%)
Dec 09, 2021 7.570 7.740 7.410 7.440 248,922 -0.18(-2.36%)
Dec 08, 2021 7.590 7.690 7.390 7.620 239,850 +0.05(+0.66%)
Dec 07, 2021 7.370 7.730 7.270 7.570 384,487 +0.35(+4.85%)
Dec 06, 2021 7.140 7.450 6.960 7.220 337,468 +0.09(+1.26%)
Dec 03, 2021 7.640 7.640 7.110 7.130 349,798 -0.48(-6.31%)
Dec 02, 2021 7.470 7.700 7.430 7.610 466,876 +0.12(+1.60%)
Dec 01, 2021 7.850 8.070 7.470 7.490 408,150 -0.18(-2.35%)
Nov 30, 2021 7.810 8.180 7.400 7.670 1,764,509 -0.21(-2.66%)
Nov 29, 2021 8.270 8.270 7.770 7.880 325,256 -0.25(-3.08%)
Nov 26, 2021 7.970 8.220 7.740 8.130 180,566 +0.00(+0.00%)
Nov 24, 2021 8.200 8.240 8.030 8.130 269,852 -0.11(-1.33%)
Nov 23, 2021 8.210 8.275 7.840 8.240 397,566 -0.05(-0.60%)
Nov 22, 2021 8.340 8.640 7.930 8.290 610,010 -0.02(-0.24%)
Nov 19, 2021 8.180 8.620 8.180 8.310 642,857 +0.07(+0.85%)
Nov 18, 2021 8.280 8.630 8.200 8.240 400,535 -0.05(-0.60%)
Nov 17, 2021 8.880 9.020 8.240 8.290 426,125 -0.71(-7.89%)
Nov 16, 2021 8.710 9.182 8.613 9.000 438,157 +0.35(+4.05%)
Nov 15, 2021 8.750 9.100 8.550 8.650 314,464 -0.05(-0.57%)
Nov 12, 2021 8.840 8.930 8.300 8.700 2,694,128 -0.09(-1.02%)
Nov 11, 2021 8.980 9.000 8.670 8.790 326,456 -0.10(-1.12%)
Nov 10, 2021 8.860 8.890 401,647 -0.02(-0.22%)
Nov 09, 2021 8.920 9.090 8.880 8.910 296,038 -0.03(-0.34%)
Nov 08, 2021 9.220 9.340 8.910 8.940 906,248 -0.25(-2.72%)
Nov 05, 2021 9.670 9.670 9.040 9.190 383,893 -0.42(-4.37%)
Nov 04, 2021 9.160 9.810 8.710 9.610 246,402 -0.03(-0.31%)
Nov 03, 2021 9.000 9.730 8.980 9.640 557,028 +0.63(+6.99%)
Nov 02, 2021 8.990 9.160 8.950 9.010 680,980 -0.02(-0.22%)
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.