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 (%)
May 03, 2023 1.880 0 -0.05(-2.59%)
May 02, 2023 1.910 1.930 1.910 1.930 2,334,721 +0.01(+0.52%)
May 01, 2023 1.930 1.940 1.905 1.920 1,911,932 -0.01(-0.52%)
Apr 28, 2023 1.930 1.950 1.920 1.930 637,275 -0.01(-0.26%)
Apr 27, 2023 1.930 1.950 1.910 1.935 802,831 +0.01(+0.26%)
Apr 26, 2023 1.940 1.951 1.910 1.930 1,105,970 +0.00(+0.00%)
Apr 25, 2023 1.930 1.960 1.927 1.930 874,915 +0.03(+1.58%)
Apr 24, 2023 1.910 1.920 1.900 1.900 284,462 -0.01(-0.52%)
Apr 21, 2023 1.900 1.920 1.900 1.910 590,360 +0.00(+0.00%)
Apr 20, 2023 1.900 1.915 1.895 1.910 447,693 +0.01(+0.53%)
Apr 19, 2023 1.910 1.920 1.900 1.900 810,868 +0.00(+0.00%)
Apr 18, 2023 1.920 1.935 1.900 1.900 567,897 -0.02(-1.04%)
Apr 17, 2023 1.900 1.980 1.900 1.920 982,277 +0.00(+0.00%)
Apr 14, 2023 1.930 1.930 1.890 1.920 830,212 +0.00(+0.00%)
Apr 13, 2023 1.870 1.940 1.870 1.920 784,168 +0.03(+1.59%)
Apr 12, 2023 1.870 1.900 1.860 1.890 1,627,018 +0.02(+1.07%)
Apr 11, 2023 1.870 1.890 1.860 1.870 629,684 +0.00(+0.00%)
Apr 10, 2023 1.870 1.880 1.860 1.870 1,115,576 -0.02(-1.06%)
Apr 06, 2023 1.880 1.900 1.860 1.890 716,586 -0.01(-0.53%)
Apr 05, 2023 1.870 1.900 1.860 1.900 2,184,402 +0.03(+1.60%)
Apr 04, 2023 1.850 1.880 1.840 1.870 1,430,889 +0.02(+1.08%)
Apr 03, 2023 1.850 1.855 1.840 1.850 1,234,197 +0.00(+0.00%)
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%)
Jan 03, 2023 1.120 1.280 1.040 1.090 3,554,618 -0.02(-1.80%)
Dec 30, 2022 1.090 1.230 1.030 1.110 4,714,301 -0.01(-0.89%)
Dec 29, 2022 0.9700 1.189 0.9126 1.120 5,477,743 +0.13(+13.52%)
Dec 28, 2022 1.160 1.270 0.9800 0.9866 37,525,360 +0.25(+33.79%)
Dec 27, 2022 0.7900 0.8298 0.7215 0.7374 4,501,548 -0.05(-6.66%)
Dec 23, 2022 0.8300 0.8354 0.7900 0.7900 564,787 -0.03(-3.43%)
Dec 22, 2022 0.7100 0.8352 0.6510 0.8181 998,131 +0.08(+11.53%)
Dec 21, 2022 0.8500 0.8713 0.7100 0.7335 972,783 -0.11(-12.68%)
Dec 20, 2022 0.7400 0.8698 0.7300 0.8400 988,770 +0.12(+16.54%)
Dec 19, 2022 0.7456 0.7700 0.6600 0.7208 652,987 -0.03(-3.75%)
Dec 16, 2022 0.7097 0.7941 0.6741 0.7489 1,544,449 +0.04(+5.36%)
Dec 15, 2022 0.6864 0.7494 0.6400 0.7108 1,732,561 +0.02(+3.31%)
Dec 14, 2022 0.6400 0.7500 0.6412 0.6880 2,111,808 +0.03(+4.29%)
Dec 13, 2022 0.6500 0.6998 0.5773 0.6597 2,487,884 +0.02(+3.08%)
Dec 12, 2022 0.6720 0.6800 0.6279 0.6400 2,144,760 -0.03(-4.48%)
Dec 09, 2022 0.7300 0.7500 0.6597 0.6700 1,757,869 -0.06(-7.68%)
Dec 08, 2022 0.7880 0.8000 0.7000 0.7257 464,968 -0.06(-7.54%)
Dec 07, 2022 0.8226 0.8630 0.7633 0.7849 218,479 -0.06(-7.44%)
Dec 06, 2022 0.8400 0.9382 0.8249 0.8480 130,479 -0.06(-6.57%)
Dec 05, 2022 0.8800 0.9250 0.8184 0.9076 311,676 +0.01(+1.11%)
Dec 02, 2022 0.8404 0.8976 0.7814 0.8976 400,327 +0.05(+5.65%)
Dec 01, 2022 0.8600 0.9000 0.8133 0.8496 585,461 -0.03(-3.45%)
Nov 30, 2022 0.7800 0.9000 0.7700 0.8800 544,890 +0.11(+14.30%)
Nov 29, 2022 0.8119 0.8800 0.7040 0.7699 664,786 -0.03(-3.15%)
Nov 28, 2022 0.8773 0.8850 0.7931 0.7949 334,414 -0.08(-8.82%)
Nov 25, 2022 0.9247 0.9592 0.8697 0.8718 135,016 -0.05(-5.51%)
Nov 23, 2022 0.9400 0.9644 0.8800 0.9226 297,884 +0.02(+2.51%)
Nov 22, 2022 0.9000 0.9000 0.8400 0.9000 408,721 +0.03(+3.84%)
Nov 21, 2022 0.9100 0.9200 0.8510 0.8667 492,546 -0.03(-3.17%)
Nov 18, 2022 1.000 1.000 0.8832 0.8951 949,408 -0.06(-6.54%)
Nov 17, 2022 0.9500 1.040 0.9100 0.9577 448,835 -0.03(-2.59%)
Nov 16, 2022 1.050 1.050 0.9401 0.9832 330,235 -0.03(-2.65%)
Nov 15, 2022 1.010 1.060 0.9900 1.010 385,220 -0.05(-4.72%)
Nov 14, 2022 1.230 1.230 1.050 1.060 573,978 -0.12(-10.17%)
Nov 11, 2022 1.200 1.270 1.110 1.180 707,502 +0.01(+0.85%)
Nov 10, 2022 2.050 2.060 1.170 1.170 709,112 -0.82(-41.21%)
Nov 09, 2022 1.890 2.118 1.850 1.990 312,366 +0.11(+5.85%)
Nov 08, 2022 1.890 1.955 1.840 1.880 72,526 +0.01(+0.53%)
Nov 07, 2022 1.970 2.000 1.860 1.870 109,228 -0.11(-5.56%)
Nov 04, 2022 2.060 2.105 1.910 1.980 154,925 -0.12(-5.71%)
Nov 03, 2022 2.096 2.145 2.045 2.100 62,574 +0.00(+0.00%)
Nov 02, 2022 2.310 2.310 2.080 2.100 194,896 -0.09(-4.11%)
Nov 01, 2022 2.210 2.270 2.140 2.190 77,519 +0.01(+0.46%)
Oct 31, 2022 2.230 2.230 2.140 2.180 67,128 -0.05(-2.24%)
Oct 28, 2022 2.210 2.280 2.165 2.230 149,784 +0.05(+2.29%)
Oct 27, 2022 2.200 2.240 2.101 2.180 65,660 +0.01(+0.46%)
Oct 26, 2022 2.190 2.310 2.140 2.170 91,649 -0.01(-0.46%)
Oct 25, 2022 1.940 2.220 1.940 2.180 328,472 +0.28(+14.74%)
Oct 24, 2022 1.900 2.000 1.795 1.900 125,309 +0.00(+0.00%)
Oct 21, 2022 1.950 2.100 1.861 1.900 3,441,469 +0.01(+0.53%)
Oct 20, 2022 1.940 2.030 1.890 1.890 50,085 -0.05(-2.58%)
Oct 19, 2022 2.110 2.110 1.930 1.940 208,577 -0.19(-8.92%)
Oct 18, 2022 2.150 2.290 2.000 2.130 226,875 +0.00(+0.00%)
Oct 17, 2022 1.990 2.150 1.990 2.130 106,353 +0.16(+8.12%)
Oct 14, 2022 2.160 2.200 1.970 1.970 285,508 -0.16(-7.51%)
Oct 13, 2022 2.030 2.150 1.951 2.130 154,794 +0.02(+0.95%)
Oct 12, 2022 1.960 2.130 1.920 2.110 195,205 +0.14(+7.11%)
Oct 11, 2022 2.040 2.230 1.880 1.970 239,895 -0.04(-1.99%)
Oct 10, 2022 2.230 2.230 1.980 2.010 185,914 -0.18(-8.22%)
Oct 07, 2022 2.400 2.400 2.170 2.190 99,671 -0.21(-8.75%)
Oct 06, 2022 2.530 2.539 2.380 2.400 82,404 -0.10(-4.00%)
Oct 05, 2022 2.650 2.650 2.490 2.500 109,700 -0.17(-6.37%)
Oct 04, 2022 2.640 2.680 2.470 2.670 795,166 +0.13(+5.12%)
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.