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 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%)
May 01, 2019 5.680 5.730 5.560 5.610 61,524 -0.07(-1.23%)
Apr 30, 2019 5.860 5.910 5.600 5.680 105,793 -0.18(-3.07%)
Apr 29, 2019 5.790 5.990 5.730 5.860 79,622 +0.07(+1.21%)
Apr 26, 2019 5.580 5.860 5.500 5.790 77,400 +0.22(+3.95%)
Apr 25, 2019 5.690 5.690 5.490 5.570 112,820 -0.19(-3.30%)
Apr 24, 2019 5.750 5.910 5.464 5.760 174,546 +0.00(+0.00%)
Apr 23, 2019 5.500 5.830 5.413 5.760 125,898 +0.31(+5.69%)
Apr 22, 2019 5.570 5.650 5.200 5.450 177,376 -0.12(-2.15%)
Apr 18, 2019 5.550 5.620 5.370 5.570 135,700 -0.04(-0.71%)
Apr 17, 2019 6.200 6.200 5.560 5.610 259,580 -0.57(-9.22%)
Apr 16, 2019 5.920 6.260 5.821 6.180 171,386 +0.31(+5.28%)
Apr 15, 2019 6.270 6.270 5.700 5.870 181,927 -0.34(-5.48%)
Apr 12, 2019 6.240 6.360 6.082 6.210 113,700 +0.02(+0.32%)
Apr 11, 2019 6.350 6.440 6.090 6.190 76,705 -0.14(-2.21%)
Apr 10, 2019 6.400 6.470 6.230 6.330 149,016 -0.05(-0.78%)
Apr 09, 2019 6.570 6.612 6.320 6.380 201,504 -0.20(-3.04%)
Apr 08, 2019 6.550 6.750 6.520 6.580 128,545 +0.04(+0.61%)
Apr 05, 2019 6.360 6.620 6.210 6.540 158,300 +0.20(+3.15%)
Apr 04, 2019 6.740 6.820 6.240 6.340 199,454 -0.39(-5.79%)
Apr 03, 2019 6.900 7.000 6.630 6.730 250,191 +0.00(+0.00%)
Apr 02, 2019 6.360 6.980 6.360 6.730 426,682 +0.37(+5.82%)
Apr 01, 2019 6.360 6.510 6.160 6.360 175,328 +0.16(+2.58%)
Mar 29, 2019 6.120 6.420 6.120 6.200 171,800 +0.04(+0.65%)
Mar 28, 2019 5.870 6.160 5.690 6.160 163,625 +0.31(+5.30%)
Mar 27, 2019 5.990 6.130 5.810 5.850 117,751 -0.15(-2.50%)
Mar 26, 2019 6.140 6.280 5.910 6.000 147,832 -0.13(-2.12%)
Mar 25, 2019 6.030 6.270 5.610 6.130 228,169 +0.12(+2.00%)
Mar 22, 2019 6.440 6.580 5.944 6.010 272,500 -0.50(-7.68%)
Mar 21, 2019 6.710 6.809 6.280 6.510 203,586 -0.26(-3.84%)
Mar 20, 2019 6.830 7.000 6.600 6.770 343,224 -0.07(-1.02%)
Mar 19, 2019 6.590 7.000 6.364 6.840 274,457 +0.24(+3.64%)
Mar 18, 2019 6.870 7.080 6.120 6.600 463,031 -0.27(-3.93%)
Mar 15, 2019 6.600 6.980 6.520 6.870 384,600 +0.26(+3.93%)
Mar 14, 2019 6.950 7.350 6.510 6.610 371,324 -0.26(-3.78%)
Mar 13, 2019 6.400 6.960 6.210 6.870 542,162 +0.36(+5.53%)
Mar 12, 2019 5.500 7.120 5.350 6.510 1,725,224 +1.02(+18.58%)
Mar 11, 2019 5.350 5.680 5.130 5.490 204,355 +0.18(+3.39%)
Mar 08, 2019 5.350 5.670 5.160 5.310 449,100 -0.14(-2.57%)
Mar 07, 2019 4.400 5.510 4.320 5.450 608,028 +1.06(+24.15%)
Mar 06, 2019 4.710 4.710 4.240 4.390 176,955 -0.15(-3.30%)
Mar 05, 2019 4.630 4.660 4.370 4.540 137,273 -0.08(-1.73%)
Mar 04, 2019 4.780 4.780 4.585 4.620 197,565 -0.03(-0.65%)
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.