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 (%)
Dec 31, 2019 8.100 9.320 7.850 8.730 1,540,200 +0.61(+7.51%)
Dec 30, 2019 8.500 8.540 8.100 8.120 541,553 -0.30(-3.56%)
Dec 27, 2019 8.750 8.800 8.090 8.420 885,200 -0.39(-4.48%)
Dec 26, 2019 9.070 10.00 8.790 8.815 1,049,395 -0.12(-1.40%)
Dec 24, 2019 8.570 9.250 8.430 8.940 658,400 +0.58(+6.94%)
Dec 23, 2019 8.330 8.570 8.130 8.360 443,322 +0.08(+0.97%)
Dec 20, 2019 8.550 8.660 7.950 8.280 1,036,700 -0.02(-0.24%)
Dec 19, 2019 8.060 8.600 7.950 8.300 842,067 +0.31(+3.88%)
Dec 18, 2019 8.500 8.534 7.840 7.990 677,767 -0.54(-6.33%)
Dec 17, 2019 8.400 8.750 7.570 8.530 881,520 +0.09(+1.07%)
Dec 16, 2019 9.270 9.410 8.250 8.440 860,976 -0.77(-8.36%)
Dec 13, 2019 9.220 9.660 9.100 9.210 1,068,700 +0.00(+0.00%)
Dec 12, 2019 9.150 9.450 8.700 9.210 1,060,012 +0.07(+0.77%)
Dec 11, 2019 8.410 9.530 8.410 9.140 1,722,848 +0.74(+8.81%)
Dec 10, 2019 8.130 8.420 7.930 8.400 720,720 +0.27(+3.32%)
Dec 09, 2019 7.890 8.380 7.600 8.130 1,093,030 +0.34(+4.36%)
Dec 06, 2019 7.620 8.570 7.600 7.790 1,671,900 +0.18(+2.37%)
Dec 05, 2019 8.140 8.290 6.180 7.610 3,033,112 -0.29(-3.67%)
Dec 04, 2019 7.150 9.800 7.140 7.900 7,601,958 +0.83(+11.74%)
Dec 03, 2019 6.550 7.140 6.220 7.070 1,607,310 +0.55(+8.44%)
Dec 02, 2019 5.460 6.660 5.460 6.520 986,256 +1.11(+20.52%)
Nov 29, 2019 4.880 5.480 4.860 5.410 407,000 +0.58(+12.01%)
Nov 27, 2019 4.720 5.100 4.720 4.830 463,300 +0.16(+3.43%)
Nov 26, 2019 4.790 4.834 4.560 4.670 391,229 -0.09(-1.89%)
Nov 25, 2019 4.890 5.050 4.680 4.760 293,289 -0.04(-0.83%)
Nov 22, 2019 4.750 5.000 4.680 4.800 313,700 +0.02(+0.42%)
Nov 21, 2019 4.960 4.980 4.750 4.780 324,848 -0.21(-4.21%)
Nov 20, 2019 5.130 5.200 4.900 4.990 259,922 -0.14(-2.73%)
Nov 19, 2019 5.120 5.360 5.050 5.130 190,790 +0.02(+0.39%)
Nov 18, 2019 5.150 5.260 4.730 5.110 539,716 -0.13(-2.48%)
Nov 15, 2019 5.250 5.580 5.030 5.240 372,400 -0.02(-0.38%)
Nov 14, 2019 5.760 6.190 5.070 5.260 980,084 -0.33(-5.90%)
Nov 13, 2019 5.020 5.650 5.020 5.590 601,820 +0.66(+13.39%)
Nov 12, 2019 4.890 5.240 4.810 4.930 762,931 +0.23(+4.89%)
Nov 11, 2019 4.250 4.990 4.170 4.700 581,161 +0.64(+15.76%)
Nov 08, 2019 3.950 4.240 3.950 4.060 211,300 +0.06(+1.50%)
Nov 07, 2019 3.920 4.290 3.890 4.000 284,876 +0.27(+7.24%)
Nov 06, 2019 3.830 3.913 3.710 3.730 36,084 -0.05(-1.32%)
Nov 05, 2019 3.940 3.940 3.650 3.780 51,984 -0.10(-2.58%)
Nov 04, 2019 3.920 3.920 3.740 3.880 124,009 +0.08(+2.11%)
Nov 01, 2019 3.640 3.890 3.640 3.800 64,000 +0.18(+5.12%)
Oct 31, 2019 3.680 3.700 3.580 3.615 42,305 -0.11(-3.08%)
Oct 30, 2019 3.750 3.780 3.620 3.730 148,291 -0.02(-0.53%)
Oct 29, 2019 3.810 3.890 3.640 3.750 137,411 -0.09(-2.34%)
Oct 28, 2019 3.920 3.940 3.750 3.840 58,731 -0.01(-0.26%)
Oct 25, 2019 3.940 3.990 3.840 3.850 57,400 -0.10(-2.53%)
Oct 24, 2019 3.910 3.970 3.740 3.950 86,236 +0.03(+0.77%)
Oct 23, 2019 3.510 3.980 3.510 3.920 114,212 +0.39(+11.05%)
Oct 22, 2019 3.510 3.650 3.400 3.530 548,337 +0.01(+0.28%)
Oct 21, 2019 3.460 3.580 3.440 3.520 42,690 +0.04(+1.15%)
Oct 18, 2019 3.440 3.520 3.320 3.480 47,500 +0.00(+0.00%)
Oct 17, 2019 3.470 3.560 3.460 3.480 40,663 +0.01(+0.29%)
Oct 16, 2019 3.350 3.600 3.220 3.470 141,074 +0.12(+3.58%)
Oct 15, 2019 3.300 3.390 3.285 3.350 21,296 +0.06(+1.82%)
Oct 14, 2019 3.230 3.390 3.100 3.290 21,520 +0.03(+0.92%)
Oct 11, 2019 3.320 3.510 3.238 3.260 113,500 -0.02(-0.61%)
Oct 10, 2019 3.110 3.320 3.070 3.280 54,662 +0.19(+6.15%)
Oct 09, 2019 3.050 3.115 3.000 3.090 33,637 +0.07(+2.32%)
Oct 08, 2019 3.200 3.200 3.010 3.020 156,354 -0.18(-5.63%)
Oct 07, 2019 2.830 3.210 2.830 3.200 65,442 +0.39(+13.88%)
Oct 04, 2019 2.970 3.120 2.790 2.810 127,700 -0.16(-5.39%)
Oct 03, 2019 2.990 3.060 2.790 2.970 113,672 +0.00(+0.00%)
Oct 02, 2019 3.160 3.160 2.940 2.970 140,845 -0.19(-6.01%)
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.