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 30, 2022 3.020 3.110 2.870 3.030 289,674 -0.01(-0.33%)
Jun 29, 2022 2.970 3.060 2.915 3.040 247,988 +0.04(+1.33%)
Jun 28, 2022 3.140 3.330 2.970 3.000 213,272 -0.16(-5.06%)
Jun 27, 2022 2.830 3.310 2.800 3.160 509,613 +0.36(+12.86%)
Jun 24, 2022 3.070 3.180 2.760 2.800 1,154,070 -0.26(-8.50%)
Jun 23, 2022 3.000 3.060 2.955 3.060 248,405 +0.06(+2.00%)
Jun 22, 2022 3.040 3.175 2.990 3.000 249,145 -0.07(-2.28%)
Jun 21, 2022 2.990 3.260 2.850 3.070 280,012 +0.17(+5.86%)
Jun 17, 2022 2.870 3.110 2.870 2.900 654,189 +0.06(+2.11%)
Jun 16, 2022 2.900 2.940 2.800 2.840 356,974 -0.09(-3.07%)
Jun 15, 2022 3.130 3.130 2.870 2.930 395,058 -0.15(-4.87%)
Jun 14, 2022 3.050 3.105 3.020 3.080 324,589 +0.05(+1.65%)
Jun 13, 2022 3.280 3.280 3.020 3.030 360,982 -0.33(-9.82%)
Jun 10, 2022 3.520 3.655 3.300 3.360 234,657 -0.24(-6.67%)
Jun 09, 2022 3.710 3.840 3.580 3.600 195,569 -0.17(-4.51%)
Jun 08, 2022 3.680 3.935 3.640 3.770 376,254 +0.09(+2.45%)
Jun 07, 2022 3.430 3.710 3.430 3.680 205,913 +0.21(+6.05%)
Jun 06, 2022 3.880 3.920 3.400 3.470 432,827 -0.35(-9.16%)
Jun 03, 2022 3.690 3.860 3.630 3.820 190,655 +0.12(+3.24%)
Jun 02, 2022 3.680 3.750 3.575 3.700 118,046 +0.05(+1.37%)
Jun 01, 2022 3.920 3.920 3.600 3.650 257,412 -0.22(-5.68%)
May 31, 2022 4.080 4.080 3.850 3.870 160,713 -0.20(-4.91%)
May 27, 2022 3.960 4.205 3.790 4.070 246,820 +0.09(+2.26%)
May 26, 2022 3.860 3.990 3.730 3.980 340,658 +0.09(+2.31%)
May 25, 2022 4.310 4.450 3.780 3.890 894,840 -0.46(-10.57%)
May 24, 2022 4.580 4.710 4.280 4.350 444,840 -0.30(-6.45%)
May 23, 2022 4.740 4.760 4.508 4.650 356,590 -0.04(-0.85%)
May 20, 2022 4.600 4.780 4.470 4.690 162,296 +0.17(+3.76%)
May 19, 2022 4.620 4.680 4.400 4.520 364,417 -0.08(-1.74%)
May 18, 2022 4.810 4.960 4.500 4.600 329,678 -0.36(-7.26%)
May 17, 2022 4.590 4.980 4.590 4.960 180,566 +0.37(+8.06%)
May 16, 2022 4.330 4.640 4.290 4.590 164,837 +0.23(+5.28%)
May 13, 2022 4.270 4.550 4.270 4.360 242,498 +0.11(+2.59%)
May 12, 2022 4.220 4.360 4.060 4.250 269,443 -0.04(-0.93%)
May 11, 2022 4.980 5.050 4.250 4.290 518,272 -0.97(-18.44%)
May 10, 2022 5.090 5.490 5.080 5.260 322,111 +0.28(+5.62%)
May 09, 2022 5.340 5.380 4.960 4.980 294,380 -0.51(-9.29%)
May 06, 2022 5.570 5.870 5.340 5.490 1,044,123 +0.63(+12.96%)
May 05, 2022 5.210 5.224 4.785 4.860 301,849 -0.36(-6.90%)
May 04, 2022 5.120 5.232 4.810 5.220 257,179 +0.11(+2.15%)
May 03, 2022 5.150 5.290 5.050 5.110 177,847 -0.05(-0.97%)
May 02, 2022 5.280 5.472 5.010 5.160 570,752 -0.14(-2.64%)
Apr 29, 2022 5.700 5.835 5.260 5.300 194,398 -0.45(-7.83%)
Apr 28, 2022 6.120 6.150 5.500 5.750 458,389 -0.33(-5.43%)
Apr 27, 2022 6.390 6.520 6.030 6.080 178,415 -0.33(-5.15%)
Apr 26, 2022 6.670 6.870 6.400 6.410 359,146 -0.31(-4.61%)
Apr 25, 2022 6.480 6.735 6.480 6.720 150,375 +0.15(+2.28%)
Apr 22, 2022 6.680 6.830 6.520 6.570 246,742 -0.18(-2.67%)
Apr 21, 2022 7.130 7.230 6.600 6.750 2,260,117 -0.30(-4.26%)
Apr 20, 2022 6.900 7.190 6.780 7.050 173,313 +0.19(+2.77%)
Apr 19, 2022 6.840 6.950 6.680 6.860 170,112 +0.06(+0.88%)
Apr 18, 2022 6.750 6.980 6.580 6.800 353,813 +0.02(+0.29%)
Apr 14, 2022 6.970 7.050 6.600 6.780 270,458 -0.11(-1.60%)
Apr 13, 2022 6.620 6.930 6.590 6.890 150,681 +0.24(+3.61%)
Apr 12, 2022 6.770 6.940 6.585 6.650 551,834 -0.11(-1.63%)
Apr 11, 2022 7.390 7.390 6.760 6.760 210,017 -0.58(-7.90%)
Apr 08, 2022 7.630 7.630 7.310 7.340 117,576 -0.29(-3.80%)
Apr 07, 2022 7.550 7.730 7.450 7.630 98,764 +0.02(+0.26%)
Apr 06, 2022 7.530 7.850 7.355 7.610 149,762 -0.04(-0.52%)
Apr 05, 2022 7.720 7.940 7.610 7.650 173,876 -0.02(-0.26%)
Apr 04, 2022 7.150 7.720 7.150 7.670 245,892 +0.53(+7.42%)
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.