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 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%)
May 01, 2020 4.780 5.031 4.660 4.930 138,400 +0.03(+0.61%)
Apr 30, 2020 5.230 5.260 4.710 4.900 300,793 -0.34(-6.49%)
Apr 29, 2020 5.720 5.800 5.180 5.240 338,168 -0.25(-4.55%)
Apr 28, 2020 5.180 5.560 4.900 5.490 373,582 +0.43(+8.50%)
Apr 27, 2020 4.740 5.170 4.570 5.060 341,376 +0.38(+8.12%)
Apr 24, 2020 4.770 4.830 4.670 4.680 150,200 -0.09(-1.89%)
Apr 23, 2020 4.660 5.000 4.570 4.770 171,276 +0.17(+3.70%)
Apr 22, 2020 4.580 4.760 4.480 4.600 190,510 +0.07(+1.55%)
Apr 21, 2020 4.780 4.850 4.520 4.530 314,925 -0.33(-6.79%)
Apr 20, 2020 4.900 5.180 4.790 4.860 241,451 -0.15(-2.99%)
Apr 17, 2020 4.930 5.100 4.850 5.010 234,600 +0.27(+5.70%)
Apr 16, 2020 5.050 5.120 4.690 4.740 244,339 -0.17(-3.46%)
Apr 15, 2020 5.010 5.160 4.680 4.910 196,579 -0.24(-4.66%)
Apr 14, 2020 4.970 5.200 4.840 5.150 414,170 +0.35(+7.29%)
Apr 13, 2020 4.810 4.860 4.550 4.800 197,116 +0.05(+1.05%)
Apr 09, 2020 4.680 4.820 4.450 4.750 258,300 +0.19(+4.17%)
Apr 08, 2020 4.600 4.890 4.550 4.560 270,167 +0.04(+0.88%)
Apr 07, 2020 5.220 5.390 4.480 4.520 583,050 -0.44(-8.87%)
Apr 06, 2020 4.510 4.980 4.480 4.960 403,474 +0.70(+16.43%)
Apr 03, 2020 4.420 4.480 4.110 4.260 250,400 -0.20(-4.48%)
Apr 02, 2020 4.060 4.490 4.060 4.460 186,624 +0.29(+6.95%)
Apr 01, 2020 4.510 4.620 4.020 4.170 315,733 -0.58(-12.21%)
Mar 31, 2020 4.990 5.010 4.570 4.750 491,461 -0.24(-4.81%)
Mar 30, 2020 4.720 5.060 4.630 4.990 330,539 +0.27(+5.72%)
Mar 27, 2020 4.960 5.060 4.510 4.720 283,800 -0.28(-5.60%)
Mar 26, 2020 5.070 5.280 4.690 5.000 569,274 +0.05(+1.01%)
Mar 25, 2020 5.130 5.300 4.490 4.950 468,113 +0.62(+14.32%)
Mar 24, 2020 4.480 4.480 3.980 4.330 296,118 +0.16(+3.84%)
Mar 23, 2020 4.010 4.230 3.780 4.170 326,620 +0.28(+7.20%)
Mar 20, 2020 3.940 4.080 3.570 3.890 456,300 +0.03(+0.78%)
Mar 19, 2020 3.420 4.040 3.180 3.860 356,111 +0.54(+16.27%)
Mar 18, 2020 3.280 3.640 3.030 3.320 222,595 -0.21(-5.95%)
Mar 17, 2020 2.940 3.580 2.850 3.530 333,266 +0.62(+21.31%)
Mar 16, 2020 2.860 3.430 2.850 2.910 362,450 -0.64(-18.03%)
Mar 13, 2020 3.660 3.780 2.850 3.550 441,800 +0.24(+7.25%)
Mar 12, 2020 4.000 4.040 3.290 3.310 385,896 -0.97(-22.66%)
Mar 11, 2020 4.000 4.320 3.990 4.280 356,118 +0.13(+3.13%)
Mar 10, 2020 4.100 4.200 3.800 4.150 389,968 +0.24(+6.14%)
Mar 09, 2020 4.070 4.290 3.880 3.910 522,439 -0.44(-10.11%)
Mar 06, 2020 4.560 4.700 4.280 4.350 385,800 -0.37(-7.84%)
Mar 05, 2020 5.140 5.260 4.680 4.720 347,344 -0.54(-10.27%)
Mar 04, 2020 5.200 5.330 5.100 5.260 350,147 +0.20(+3.95%)
Mar 03, 2020 4.980 5.220 4.885 5.060 474,108 +0.12(+2.43%)
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.