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, 2020 5.000 5.100 4.510 4.580 153,000 -0.38(-7.66%)
Jul 30, 2020 4.730 5.020 4.680 4.960 143,973 +0.19(+3.98%)
Jul 29, 2020 4.800 4.805 4.550 4.770 228,027 +0.02(+0.42%)
Jul 28, 2020 4.900 4.989 4.709 4.750 112,432 -0.16(-3.26%)
Jul 27, 2020 4.920 5.090 4.820 4.910 126,841 +0.05(+1.03%)
Jul 24, 2020 5.020 5.020 4.750 4.860 207,100 -0.21(-4.14%)
Jul 23, 2020 5.120 5.250 4.990 5.070 131,554 -0.10(-1.93%)
Jul 22, 2020 5.180 5.460 5.130 5.170 172,270 -0.01(-0.19%)
Jul 21, 2020 5.460 5.485 5.150 5.180 124,466 -0.20(-3.72%)
Jul 20, 2020 5.430 5.590 5.250 5.380 154,123 -0.05(-0.92%)
Jul 17, 2020 5.210 5.700 5.200 5.430 138,700 +0.21(+4.02%)
Jul 16, 2020 5.260 5.300 4.960 5.220 137,514 -0.06(-1.04%)
Jul 15, 2020 5.230 5.400 5.160 5.275 284,553 +0.16(+3.03%)
Jul 14, 2020 4.970 5.160 4.880 5.120 303,519 +0.04(+0.79%)
Jul 13, 2020 5.940 6.200 5.035 5.080 568,426 -0.82(-13.90%)
Jul 10, 2020 6.350 6.420 5.820 5.900 224,100 -0.48(-7.52%)
Jul 09, 2020 6.400 6.720 6.300 6.380 150,952 +0.02(+0.31%)
Jul 08, 2020 6.320 6.520 6.220 6.360 190,942 +0.04(+0.63%)
Jul 07, 2020 6.420 6.480 6.200 6.320 214,076 -0.19(-2.92%)
Jul 06, 2020 6.600 6.700 6.450 6.510 160,223 +0.00(+0.00%)
Jul 02, 2020 6.800 6.980 6.420 6.510 186,900 -0.17(-2.54%)
Jul 01, 2020 6.960 7.030 6.500 6.680 236,212 -0.22(-3.19%)
Jun 30, 2020 7.120 7.240 6.560 6.900 467,025 -0.40(-5.48%)
Jun 29, 2020 7.570 8.090 7.220 7.300 523,701 -0.28(-3.69%)
Jun 26, 2020 7.390 7.710 7.220 7.580 527,700 +0.18(+2.43%)
Jun 25, 2020 6.870 7.470 6.810 7.400 344,210 +0.51(+7.40%)
Jun 24, 2020 6.780 7.120 6.511 6.890 490,434 +0.04(+0.58%)
Jun 23, 2020 6.750 7.080 6.670 6.850 239,004 +0.15(+2.24%)
Jun 22, 2020 6.300 6.780 6.140 6.700 299,416 +0.38(+6.01%)
Jun 19, 2020 6.220 6.432 6.120 6.320 250,600 +0.19(+3.10%)
Jun 18, 2020 6.010 6.350 5.990 6.130 247,679 +0.12(+2.00%)
Jun 17, 2020 5.840 6.110 5.830 6.010 238,940 +0.09(+1.52%)
Jun 16, 2020 5.300 6.200 5.300 5.920 312,818 +0.55(+10.24%)
Jun 15, 2020 5.400 5.720 5.150 5.370 292,807 -0.19(-3.42%)
Jun 12, 2020 5.670 5.720 5.310 5.560 249,300 +0.16(+2.96%)
Jun 11, 2020 5.800 5.808 5.230 5.400 230,035 -0.64(-10.60%)
Jun 10, 2020 6.170 6.320 5.950 6.040 158,950 -0.13(-2.11%)
Jun 09, 2020 6.270 6.270 5.980 6.170 161,601 -0.16(-2.53%)
Jun 08, 2020 6.590 6.690 6.280 6.330 243,315 -0.15(-2.31%)
Jun 05, 2020 5.950 6.500 5.845 6.480 343,300 +0.72(+12.50%)
Jun 04, 2020 5.660 5.980 5.570 5.760 330,693 +0.15(+2.67%)
Jun 03, 2020 5.580 5.740 5.540 5.610 222,616 +0.09(+1.63%)
Jun 02, 2020 5.550 5.590 5.340 5.520 137,453 -0.04(-0.72%)
Jun 01, 2020 5.430 5.680 5.284 5.560 233,925 +0.17(+3.15%)
May 29, 2020 5.370 5.490 5.160 5.390 297,300 -0.02(-0.37%)
May 28, 2020 5.800 5.800 5.250 5.410 332,467 -0.27(-4.84%)
May 27, 2020 5.490 5.770 5.320 5.685 210,645 +0.25(+4.70%)
May 26, 2020 5.880 5.960 5.410 5.430 282,359 -0.21(-3.72%)
May 22, 2020 5.450 5.800 5.300 5.640 273,400 +0.17(+3.11%)
May 21, 2020 5.060 5.520 4.970 5.470 333,638 +0.41(+8.10%)
May 20, 2020 4.890 5.130 4.870 5.060 196,916 +0.22(+4.55%)
May 19, 2020 5.010 5.090 4.810 4.840 94,363 -0.17(-3.39%)
May 18, 2020 4.770 5.130 4.620 5.010 315,886 +0.42(+9.15%)
May 15, 2020 4.390 4.700 4.300 4.590 223,500 +0.16(+3.61%)
May 14, 2020 4.720 4.750 4.330 4.430 357,000 -0.40(-8.28%)
May 13, 2020 4.970 5.050 4.590 4.830 214,302 -0.11(-2.23%)
May 12, 2020 4.890 5.190 4.750 4.940 306,871 +0.03(+0.61%)
May 11, 2020 4.700 5.150 4.660 4.910 342,558 +0.17(+3.59%)
May 08, 2020 4.900 4.970 4.700 4.740 233,400 -0.11(-2.27%)
May 07, 2020 4.970 5.150 4.800 4.850 212,063 -0.16(-3.19%)
May 06, 2020 5.160 5.380 4.800 5.010 313,998 -0.33(-6.18%)
May 05, 2020 5.240 5.450 5.050 5.340 206,945 +0.24(+4.71%)
May 04, 2020 4.910 5.290 4.760 5.100 237,498 +0.17(+3.45%)
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.