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 (%)
Mar 31, 2023 1.850 1.860 1.840 1.850 1,046,592 +0.00(+0.00%)
Mar 30, 2023 1.850 1.865 1.830 1.850 5,374,252 +0.00(+0.00%)
Mar 29, 2023 1.840 1.860 1.840 1.850 3,378,879 +0.01(+0.54%)
Mar 28, 2023 1.830 1.850 1.830 1.840 11,203,134 +0.01(+0.55%)
Mar 27, 2023 1.870 1.900 1.810 1.830 17,881,912 +0.32(+21.19%)
Mar 24, 2023 1.500 1.520 1.455 1.510 931,871 -0.01(-0.66%)
Mar 23, 2023 1.520 1.540 1.470 1.520 1,289,261 +0.04(+2.70%)
Mar 22, 2023 1.590 1.600 1.450 1.480 1,873,489 -0.11(-6.92%)
Mar 21, 2023 1.670 1.690 1.560 1.590 1,138,013 -0.08(-4.79%)
Mar 20, 2023 1.650 1.730 1.610 1.670 2,122,895 +0.06(+3.73%)
Mar 17, 2023 1.550 1.640 1.520 1.610 3,175,177 +0.05(+3.21%)
Mar 16, 2023 1.430 1.620 1.400 1.560 4,382,542 +0.07(+4.70%)
Mar 15, 2023 1.460 1.640 1.430 1.490 29,195,412 +0.43(+40.57%)
Mar 14, 2023 1.020 1.090 0.9900 1.060 2,498,247 +0.06(+6.01%)
Mar 13, 2023 0.9500 1.010 0.9405 0.9999 667,274 +0.10(+11.09%)
Mar 10, 2023 1.000 1.040 0.8957 0.9001 677,497 -0.06(-6.09%)
Mar 09, 2023 1.080 1.110 0.9499 0.9585 696,269 -0.11(-10.00%)
Mar 08, 2023 1.030 1.110 0.9220 1.065 1,138,280 +0.01(+1.43%)
Mar 07, 2023 1.060 1.090 0.9938 1.050 838,129 -0.03(-2.78%)
Mar 06, 2023 1.100 1.110 1.010 1.080 3,423,181 -0.03(-2.70%)
Mar 03, 2023 1.160 1.190 1.100 1.110 732,368 -0.05(-4.31%)
Mar 02, 2023 1.110 1.210 1.100 1.160 675,878 +0.00(+0.00%)
Mar 01, 2023 1.130 1.180 1.100 1.160 1,479,696 +0.04(+3.57%)
Feb 28, 2023 1.150 1.200 1.090 1.120 3,335,044 -0.03(-2.61%)
Feb 27, 2023 1.130 1.250 1.114 1.150 3,799,351 +0.00(+0.00%)
Feb 24, 2023 1.100 1.170 1.040 1.150 3,709,392 +0.05(+4.55%)
Feb 23, 2023 1.220 1.360 1.090 1.100 42,047,604 +0.11(+11.07%)
Feb 22, 2023 1.030 1.080 0.9800 0.9904 332,521 -0.05(-4.77%)
Feb 21, 2023 1.100 1.180 1.010 1.040 378,845 -0.06(-5.45%)
Feb 17, 2023 1.090 1.110 1.020 1.100 335,310 +0.02(+1.85%)
Feb 16, 2023 1.110 1.110 1.080 1.080 498,156 -0.04(-3.57%)
Feb 15, 2023 1.130 1.140 1.100 1.120 265,753 +0.00(+0.00%)
Feb 14, 2023 1.120 1.150 1.090 1.120 217,596 +0.01(+0.90%)
Feb 13, 2023 1.110 1.140 1.080 1.110 175,530 +0.00(+0.00%)
Feb 10, 2023 1.110 1.150 1.080 1.110 260,309 +0.00(+0.00%)
Feb 09, 2023 1.200 1.220 1.110 1.110 300,596 -0.06(-5.13%)
Feb 08, 2023 1.220 1.220 1.170 1.170 217,622 -0.02(-1.68%)
Feb 07, 2023 1.230 1.250 1.180 1.190 358,125 -0.04(-3.25%)
Feb 06, 2023 1.210 1.280 1.180 1.230 306,334 +0.02(+1.65%)
Feb 03, 2023 1.200 1.270 1.180 1.210 388,833 +0.00(+0.00%)
Feb 02, 2023 1.230 1.260 1.190 1.210 577,191 +0.02(+1.68%)
Feb 01, 2023 1.170 1.210 1.140 1.190 301,601 +0.02(+1.71%)
Jan 31, 2023 1.140 1.180 1.130 1.170 151,058 +0.04(+3.54%)
Jan 30, 2023 1.210 1.220 1.120 1.130 269,708 -0.06(-5.04%)
Jan 27, 2023 1.130 1.220 1.090 1.190 514,759 +0.06(+5.31%)
Jan 26, 2023 1.150 1.190 1.100 1.130 289,798 -0.02(-1.74%)
Jan 25, 2023 1.200 1.200 1.140 1.150 430,432 -0.05(-4.17%)
Jan 24, 2023 1.120 1.220 1.120 1.200 635,186 +0.07(+6.19%)
Jan 23, 2023 1.090 1.170 1.090 1.130 475,030 +0.04(+3.67%)
Jan 20, 2023 1.080 1.110 1.058 1.090 377,100 +0.02(+1.87%)
Jan 19, 2023 1.090 1.110 1.030 1.070 667,430 -0.01(-0.93%)
Jan 18, 2023 1.130 1.210 1.070 1.080 717,876 -0.07(-6.09%)
Jan 17, 2023 1.220 1.220 1.110 1.150 554,787 -0.08(-6.50%)
Jan 13, 2023 1.210 1.285 1.170 1.230 610,410 -0.02(-1.60%)
Jan 12, 2023 1.250 1.290 1.210 1.250 661,762 -0.04(-3.10%)
Jan 11, 2023 1.140 1.290 1.140 1.290 989,700 +0.13(+11.21%)
Jan 10, 2023 1.050 1.170 1.050 1.160 1,180,944 +0.09(+8.41%)
Jan 09, 2023 1.140 1.200 1.050 1.070 1,232,807 -0.08(-6.96%)
Jan 06, 2023 1.140 1.210 1.058 1.150 1,360,695 -0.01(-0.86%)
Jan 05, 2023 1.200 1.330 1.160 1.160 1,898,645 -0.06(-4.92%)
Jan 04, 2023 1.090 1.235 1.030 1.220 1,843,404 +0.13(+11.93%)
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.