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 (%)
Jun 29, 2018 7.640 7.750 7.460 7.660 298,878 +0.12(+1.59%)
Jun 28, 2018 7.650 7.710 7.170 7.540 469,301 +0.19(+2.59%)
Jun 27, 2018 8.060 8.220 6.840 7.350 833,825 -0.66(-8.24%)
Jun 26, 2018 8.150 8.360 7.841 8.010 405,798 -0.19(-2.32%)
Jun 25, 2018 8.440 8.760 8.070 8.200 490,312 -0.31(-3.64%)
Jun 22, 2018 8.210 8.550 8.040 8.510 628,874 +0.36(+4.42%)
Jun 21, 2018 8.400 8.780 7.950 8.150 824,697 -0.25(-2.98%)
Jun 20, 2018 7.950 8.480 7.950 8.400 714,196 +0.48(+6.06%)
Jun 19, 2018 7.980 8.461 7.920 7.920 1,162,492 -0.01(-0.13%)
Jun 18, 2018 7.860 8.000 7.710 7.930 386,254 +0.01(+0.13%)
Jun 15, 2018 7.830 7.830 7.920 631,257 +0.09(+1.15%)
Jun 14, 2018 7.780 7.920 7.620 7.830 577,310 +0.04(+0.51%)
Jun 13, 2018 7.980 7.980 7.640 7.790 636,297 -0.15(-1.89%)
Jun 12, 2018 7.330 8.210 7.270 7.940 1,498,688 +0.67(+9.22%)
Jun 11, 2018 7.440 7.540 7.210 7.270 893,237 -0.16(-2.15%)
Jun 08, 2018 7.300 7.520 7.250 7.430 964,753 +0.08(+1.09%)
Jun 07, 2018 7.270 7.395 7.090 7.350 1,509,545 +0.06(+0.82%)
Jun 06, 2018 7.630 7.914 7.180 7.290 1,829,322 -0.33(-4.33%)
Jun 05, 2018 7.450 7.740 7.020 7.620 2,722,382 +0.15(+2.01%)
Jun 04, 2018 8.900 9.200 6.920 7.470 7,070,514 -3.76(-33.48%)
Jun 01, 2018 11.25 11.82 11.12 11.23 777,594 -0.02(-0.18%)
May 31, 2018 11.05 11.37 10.90 11.25 626,798 +0.24(+2.18%)
May 30, 2018 11.28 11.55 10.95 11.01 473,445 -0.24(-2.13%)
May 29, 2018 11.41 11.60 11.05 11.25 333,457 -0.14(-1.23%)
May 25, 2018 11.39 11.39 11.39 0 +0.28(+2.52%)
May 24, 2018 11.60 11.85 11.05 11.11 503,251 -0.49(-4.22%)
May 23, 2018 10.81 11.68 10.76 11.60 938,458 +0.79(+7.31%)
May 22, 2018 10.62 11.09 10.26 10.81 1,096,774 +0.21(+1.98%)
May 21, 2018 11.43 11.64 10.21 10.60 1,570,460 -0.77(-6.77%)
May 18, 2018 11.66 11.88 11.28 11.37 1,387,173 -0.08(-0.70%)
May 17, 2018 12.15 13.00 11.38 11.45 6,950,359 -6.22(-35.20%)
May 16, 2018 16.75 18.09 16.50 17.67 837,720 +1.07(+6.45%)
May 15, 2018 17.66 17.88 16.38 16.60 583,672 -1.48(-8.19%)
May 14, 2018 16.85 18.45 16.85 18.08 516,342 +1.30(+7.75%)
May 11, 2018 15.51 17.58 15.51 16.78 670,738 +1.33(+8.61%)
May 10, 2018 16.69 16.81 15.41 15.45 1,057,883 -1.19(-7.15%)
May 09, 2018 19.00 19.16 16.19 16.64 1,127,935 -2.99(-15.23%)
May 08, 2018 20.31 20.54 19.40 19.63 281,581 -0.72(-3.54%)
May 07, 2018 20.18 20.56 19.81 20.35 136,181 +0.15(+0.74%)
May 04, 2018 20.05 20.59 19.97 20.20 131,019 +0.04(+0.20%)
May 03, 2018 20.68 21.14 20.06 20.16 130,821 -0.62(-2.98%)
May 02, 2018 20.91 21.70 20.56 20.78 170,915 -0.11(-0.53%)
May 01, 2018 20.49 21.55 20.28 20.89 246,820 +0.30(+1.46%)
Apr 30, 2018 20.07 20.92 19.59 20.59 300,963 +0.45(+2.23%)
Apr 27, 2018 21.26 22.45 19.97 20.14 557,893 -0.43(-2.09%)
Apr 26, 2018 19.27 20.70 18.89 20.57 310,439 +1.28(+6.64%)
Apr 25, 2018 18.45 19.89 18.02 19.29 244,190 +0.92(+5.01%)
Apr 24, 2018 18.75 19.07 18.04 18.37 208,511 -0.39(-2.08%)
Apr 23, 2018 19.35 19.80 18.61 18.76 259,470 -0.70(-3.60%)
Apr 20, 2018 19.58 19.83 19.12 19.46 131,889 -0.32(-1.62%)
Apr 19, 2018 19.49 20.52 19.49 19.78 236,391 +0.34(+1.75%)
Apr 18, 2018 20.90 21.14 19.31 19.44 252,802 -1.37(-6.58%)
Apr 17, 2018 20.67 21.63 20.49 20.81 308,061 +0.13(+0.63%)
Apr 16, 2018 20.47 20.83 19.82 20.68 205,986 +0.18(+0.88%)
Apr 13, 2018 21.60 22.03 19.95 20.50 342,041 -1.13(-5.22%)
Apr 12, 2018 20.48 22.77 19.95 21.63 403,954 +1.31(+6.45%)
Apr 11, 2018 21.15 21.55 19.81 20.32 489,324 -0.93(-4.38%)
Apr 10, 2018 20.10 23.02 19.65 21.25 752,568 +1.47(+7.43%)
Apr 09, 2018 19.33 22.22 19.11 19.78 628,313 +1.30(+7.03%)
Apr 06, 2018 19.06 19.48 17.25 18.48 372,089 -1.23(-6.24%)
Apr 05, 2018 19.09 19.75 18.39 19.71 288,970 +0.60(+3.14%)
Apr 04, 2018 20.02 20.25 19.06 19.11 402,463 -1.47(-7.14%)
Apr 03, 2018 21.90 21.91 19.66 20.58 421,448 -1.30(-5.94%)
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.