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 (%)
Aug 31, 2022 3.680 3.780 3.550 3.660 231,095 +0.05(+1.39%)
Aug 30, 2022 3.300 3.850 3.200 3.610 1,064,721 -0.68(-15.85%)
Aug 29, 2022 4.110 4.290 4.090 4.290 129,005 +0.14(+3.37%)
Aug 26, 2022 4.340 4.340 4.120 4.150 136,720 -0.20(-4.60%)
Aug 25, 2022 4.580 4.590 4.320 4.350 129,073 -0.14(-3.12%)
Aug 24, 2022 4.330 4.550 4.315 4.490 50,603 +0.15(+3.46%)
Aug 23, 2022 4.480 4.480 4.320 4.340 59,187 -0.04(-0.91%)
Aug 22, 2022 4.630 4.700 4.340 4.380 179,282 -0.27(-5.81%)
Aug 19, 2022 4.560 4.840 4.550 4.650 656,499 +0.00(+0.00%)
Aug 18, 2022 4.640 4.830 4.585 4.650 139,975 -0.02(-0.43%)
Aug 17, 2022 4.640 4.820 4.580 4.670 127,100 -0.12(-2.51%)
Aug 16, 2022 4.870 4.900 4.688 4.790 144,701 -0.08(-1.64%)
Aug 15, 2022 4.640 4.890 4.517 4.870 97,531 +0.16(+3.40%)
Aug 12, 2022 4.690 4.900 4.660 4.710 137,507 +0.06(+1.29%)
Aug 11, 2022 5.000 5.000 4.520 4.650 276,647 -0.27(-5.49%)
Aug 10, 2022 4.930 5.370 4.785 4.920 588,431 +0.10(+2.07%)
Aug 09, 2022 4.570 4.870 4.500 4.820 529,225 +0.25(+5.47%)
Aug 08, 2022 4.200 4.600 4.045 4.570 389,731 +0.41(+9.86%)
Aug 05, 2022 3.530 4.180 3.450 4.160 291,666 +0.54(+14.92%)
Aug 04, 2022 3.450 3.640 3.410 3.620 260,112 +0.25(+7.42%)
Aug 03, 2022 3.070 3.380 3.070 3.370 152,124 +0.38(+12.71%)
Aug 02, 2022 2.980 3.060 2.945 2.990 243,124 +0.02(+0.67%)
Aug 01, 2022 3.020 3.110 2.920 2.970 341,928 -0.10(-3.26%)
Jul 29, 2022 3.170 3.210 3.000 3.070 130,387 -0.11(-3.46%)
Jul 28, 2022 3.210 3.250 2.992 3.180 146,555 +0.02(+0.63%)
Jul 27, 2022 3.080 3.200 2.980 3.160 124,916 +0.13(+4.29%)
Jul 26, 2022 3.150 3.150 2.980 3.030 176,070 -0.03(-0.98%)
Jul 25, 2022 3.210 3.325 3.000 3.060 951,290 -0.18(-5.56%)
Jul 22, 2022 3.400 3.500 3.220 3.240 88,901 -0.15(-4.42%)
Jul 21, 2022 3.490 3.510 3.350 3.390 95,603 -0.07(-2.02%)
Jul 20, 2022 3.490 3.730 3.440 3.460 104,487 -0.05(-1.42%)
Jul 19, 2022 3.340 3.510 3.320 3.510 88,038 +0.20(+6.04%)
Jul 18, 2022 3.510 3.520 3.290 3.310 222,066 -0.11(-3.22%)
Jul 15, 2022 3.500 3.500 3.280 3.420 90,226 +0.02(+0.59%)
Jul 14, 2022 3.430 3.550 3.340 3.400 121,575 -0.07(-2.02%)
Jul 13, 2022 3.310 3.610 3.310 3.470 915,908 +0.08(+2.36%)
Jul 12, 2022 3.410 3.450 3.210 3.390 118,676 -0.03(-0.88%)
Jul 11, 2022 3.460 3.460 3.250 3.420 148,763 -0.08(-2.29%)
Jul 08, 2022 3.320 3.615 3.320 3.500 229,853 +0.08(+2.34%)
Jul 07, 2022 3.280 3.445 3.170 3.420 247,516 +0.16(+4.91%)
Jul 06, 2022 3.120 3.280 3.110 3.260 210,684 +0.09(+2.84%)
Jul 05, 2022 2.950 3.170 2.920 3.170 185,550 +0.15(+4.97%)
Jul 01, 2022 2.990 3.100 2.940 3.020 107,491 -0.01(-0.33%)
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%)
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.