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 (%)
May 28, 2021 7.860 8.290 7.780 7.850 166,600 -0.05(-0.63%)
May 27, 2021 8.190 8.250 7.850 7.900 200,763 -0.24(-2.95%)
May 26, 2021 8.050 8.220 7.902 8.140 226,480 +0.10(+1.24%)
May 25, 2021 8.020 8.360 7.830 8.040 937,186 +0.04(+0.50%)
May 24, 2021 8.000 8.095 7.828 8.000 259,261 +0.06(+0.76%)
May 21, 2021 8.000 8.130 7.894 7.940 212,828 -0.03(-0.38%)
May 20, 2021 7.890 8.125 7.810 7.970 199,701 +0.09(+1.14%)
May 19, 2021 7.700 7.970 7.619 7.880 200,484 +0.05(+0.64%)
May 18, 2021 7.630 8.140 7.510 7.830 294,181 +0.24(+3.16%)
May 17, 2021 7.600 7.840 7.480 7.590 167,185 -0.08(-1.04%)
May 14, 2021 7.340 7.740 7.170 7.670 204,053 +0.44(+6.09%)
May 13, 2021 7.720 7.860 7.000 7.230 371,094 -0.42(-5.49%)
May 12, 2021 7.270 8.050 7.250 7.650 353,113 +0.17(+2.27%)
May 11, 2021 7.300 7.760 7.300 7.480 445,511 +0.02(+0.27%)
May 10, 2021 8.050 8.050 7.290 7.460 382,086 -0.69(-8.47%)
May 07, 2021 8.030 8.460 8.010 8.150 347,860 +0.23(+2.90%)
May 06, 2021 8.260 8.415 7.760 7.920 476,995 -0.44(-5.26%)
May 05, 2021 8.690 8.820 8.270 8.360 187,447 -0.17(-1.99%)
May 04, 2021 9.160 9.220 8.500 8.530 226,541 -0.85(-9.06%)
May 03, 2021 9.390 9.550 9.020 9.380 229,852 -0.05(-0.53%)
Apr 30, 2021 9.320 9.550 9.080 9.430 181,500 -0.01(-0.11%)
Apr 29, 2021 9.600 9.910 9.320 9.440 184,832 -0.18(-1.87%)
Apr 28, 2021 10.00 10.03 9.440 9.620 180,538 -0.41(-4.09%)
Apr 27, 2021 9.750 10.09 9.550 10.03 427,211 +0.27(+2.77%)
Apr 26, 2021 9.160 9.770 9.160 9.760 165,767 +0.61(+6.67%)
Apr 23, 2021 9.110 9.270 8.980 9.150 334,500 +0.09(+0.99%)
Apr 22, 2021 8.830 9.270 8.620 9.060 195,699 +0.24(+2.72%)
Apr 21, 2021 8.760 8.920 8.590 8.820 239,199 +0.04(+0.46%)
Apr 20, 2021 8.380 8.850 8.210 8.780 351,875 +0.27(+3.17%)
Apr 19, 2021 8.970 9.260 8.380 8.510 206,105 -0.58(-6.38%)
Apr 16, 2021 9.710 9.710 8.900 9.090 389,700 -0.62(-6.39%)
Apr 15, 2021 9.770 10.04 9.470 9.710 197,592 -0.06(-0.61%)
Apr 14, 2021 9.430 10.30 9.430 9.770 282,584 +0.52(+5.62%)
Apr 13, 2021 9.200 9.460 9.100 9.250 749,447 +0.12(+1.31%)
Apr 12, 2021 9.700 9.730 9.030 9.130 197,626 -0.65(-6.65%)
Apr 09, 2021 10.38 10.38 9.700 9.780 245,700 -0.65(-6.23%)
Apr 08, 2021 10.09 10.58 10.09 10.43 311,853 +0.41(+4.09%)
Apr 07, 2021 10.42 10.62 9.990 10.02 267,286 -0.53(-5.02%)
Apr 06, 2021 10.66 10.85 10.46 10.55 152,356 -0.11(-1.03%)
Apr 05, 2021 10.68 11.00 10.50 10.66 182,362 +0.16(+1.52%)
Apr 01, 2021 10.32 10.83 10.32 10.50 253,800 +0.23(+2.24%)
Mar 31, 2021 9.800 10.39 9.800 10.27 164,025 +0.50(+5.12%)
Mar 30, 2021 9.690 10.01 9.500 9.770 204,062 -0.02(-0.20%)
Mar 29, 2021 9.880 10.30 9.580 9.790 544,754 -0.18(-1.81%)
Mar 26, 2021 10.19 10.53 9.500 9.970 621,200 -0.05(-0.50%)
Mar 25, 2021 9.900 10.06 9.450 10.02 423,983 +0.10(+1.01%)
Mar 24, 2021 11.50 11.67 9.900 9.920 416,446 -1.56(-13.59%)
Mar 23, 2021 11.91 11.91 11.34 11.48 479,501 -0.43(-3.61%)
Mar 22, 2021 11.66 11.99 11.42 11.91 429,611 +0.14(+1.19%)
Mar 19, 2021 11.35 11.83 11.13 11.77 1,022,500 +0.47(+4.16%)
Mar 18, 2021 11.08 11.50 10.90 11.30 316,238 +0.06(+0.53%)
Mar 17, 2021 11.08 11.36 10.81 11.24 456,873 -0.01(-0.09%)
Mar 16, 2021 11.65 11.76 10.94 11.25 601,372 -0.53(-4.50%)
Mar 15, 2021 12.80 12.80 11.50 11.78 663,437 -0.47(-3.84%)
Mar 12, 2021 12.73 12.93 11.95 12.25 850,100 -1.62(-11.68%)
Mar 11, 2021 12.19 14.84 11.85 13.87 1,850,233 +2.10(+17.84%)
Mar 10, 2021 11.25 12.00 11.12 11.77 2,341,871 -0.06(-0.51%)
Mar 09, 2021 12.27 12.66 11.80 11.83 203,423 -0.13(-1.09%)
Mar 08, 2021 12.57 12.92 11.86 11.96 337,174 -0.64(-5.08%)
Mar 05, 2021 11.68 12.95 11.17 12.60 669,600 +1.15(+10.04%)
Mar 04, 2021 11.96 12.27 10.90 11.45 352,479 -0.77(-6.30%)
Mar 03, 2021 12.72 12.96 12.03 12.22 323,408 -0.55(-4.31%)
Mar 02, 2021 12.90 13.18 12.53 12.77 300,557 -0.23(-1.77%)
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.