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 (%)
Nov 30, 2018 4.170 4.415 4.090 4.320 336,400 +0.15(+3.60%)
Nov 29, 2018 4.490 4.550 4.130 4.170 251,876 -0.30(-6.71%)
Nov 28, 2018 4.260 4.490 4.120 4.470 218,863 +0.28(+6.68%)
Nov 27, 2018 4.410 4.410 4.130 4.190 149,967 -0.16(-3.68%)
Nov 26, 2018 4.630 4.790 4.300 4.350 148,919 -0.25(-5.43%)
Nov 23, 2018 4.590 4.850 4.520 4.600 128,200 -0.16(-3.36%)
Nov 21, 2018 4.760 4.760 4.760 0 +0.36(+8.18%)
Nov 20, 2018 4.480 4.750 4.290 4.400 343,447 -0.19(-4.14%)
Nov 19, 2018 4.400 4.670 4.283 4.590 245,073 +0.19(+4.32%)
Nov 16, 2018 4.540 4.640 4.090 4.400 333,800 -0.15(-3.30%)
Nov 15, 2018 4.050 4.567 4.050 4.550 422,107 +0.45(+10.98%)
Nov 14, 2018 3.970 4.230 3.300 4.100 775,712 -0.30(-6.82%)
Nov 13, 2018 4.610 4.940 4.390 4.400 350,489 -0.06(-1.35%)
Nov 12, 2018 4.750 4.750 4.320 4.460 263,153 -0.35(-7.28%)
Nov 09, 2018 4.910 4.990 4.630 4.810 231,600 -0.11(-2.24%)
Nov 08, 2018 5.490 5.490 4.830 4.920 402,193 -0.55(-10.05%)
Nov 07, 2018 5.380 5.550 5.190 5.470 434,057 +0.13(+2.43%)
Nov 06, 2018 5.150 5.450 4.980 5.340 297,653 +0.19(+3.69%)
Nov 05, 2018 5.050 5.190 4.890 5.150 477,387 +0.16(+3.21%)
Nov 02, 2018 4.950 5.160 4.810 4.990 357,400 +0.11(+2.25%)
Nov 01, 2018 4.100 4.980 4.100 4.880 624,613 +0.84(+20.79%)
Oct 31, 2018 4.260 4.350 4.030 4.040 532,859 -0.18(-4.27%)
Oct 30, 2018 4.360 4.530 4.120 4.220 374,490 -0.14(-3.21%)
Oct 29, 2018 4.620 4.810 4.295 4.360 242,123 -0.17(-3.75%)
Oct 26, 2018 4.880 4.890 4.490 4.530 592,500 -0.32(-6.60%)
Oct 25, 2018 4.830 5.120 4.710 4.850 315,027 +0.04(+0.83%)
Oct 24, 2018 5.010 5.360 4.500 4.810 644,044 -0.21(-4.18%)
Oct 23, 2018 5.230 5.290 4.970 5.020 295,009 -0.34(-6.34%)
Oct 22, 2018 5.600 5.652 5.230 5.360 199,216 -0.22(-3.94%)
Oct 19, 2018 5.860 6.015 5.430 5.580 232,200 -0.25(-4.29%)
Oct 18, 2018 6.050 6.130 5.680 5.830 194,546 -0.30(-4.89%)
Oct 17, 2018 6.050 6.190 5.751 6.130 140,860 +0.04(+0.66%)
Oct 16, 2018 5.720 6.200 5.650 6.090 190,965 +0.40(+7.03%)
Oct 15, 2018 5.900 5.900 5.510 5.690 189,266 -0.20(-3.40%)
Oct 12, 2018 6.080 6.090 5.830 5.890 201,600 -0.07(-1.17%)
Oct 11, 2018 6.390 6.535 5.840 5.960 353,871 -0.48(-7.45%)
Oct 10, 2018 6.660 6.860 6.420 6.440 249,027 -0.22(-3.30%)
Oct 09, 2018 6.380 6.710 6.270 6.660 246,055 +0.25(+3.90%)
Oct 08, 2018 6.490 6.600 6.240 6.410 209,354 -0.09(-1.38%)
Oct 05, 2018 6.610 6.950 6.420 6.500 197,400 -0.12(-1.81%)
Oct 04, 2018 6.780 7.300 6.480 6.620 359,102 -0.09(-1.34%)
Oct 03, 2018 6.400 6.720 6.140 6.710 353,553 +0.34(+5.34%)
Oct 02, 2018 6.300 6.590 6.040 6.370 386,263 +0.08(+1.27%)
Oct 01, 2018 6.590 6.720 6.260 6.290 226,038 -0.21(-3.23%)
Sep 28, 2018 6.510 6.590 6.300 6.500 230,100 +0.00(+0.00%)
Sep 27, 2018 6.570 6.810 6.480 6.500 378,227 -0.08(-1.22%)
Sep 26, 2018 6.760 6.850 6.560 6.580 133,376 -0.13(-1.94%)
Sep 25, 2018 6.690 6.840 6.600 6.710 148,477 +0.05(+0.75%)
Sep 24, 2018 6.720 6.770 6.360 6.660 282,848 -0.09(-1.33%)
Sep 21, 2018 6.960 7.000 6.650 6.750 556,700 -0.15(-2.17%)
Sep 20, 2018 6.730 7.000 6.690 6.900 256,174 +0.21(+3.14%)
Sep 19, 2018 6.740 6.850 6.500 6.690 291,911 -0.05(-0.74%)
Sep 18, 2018 6.580 6.925 6.260 6.740 389,696 +0.01(+0.15%)
Sep 17, 2018 6.850 6.940 6.720 6.730 196,467 -0.14(-2.04%)
Sep 14, 2018 7.060 7.115 6.860 6.870 179,900 -0.17(-2.41%)
Sep 13, 2018 6.990 7.130 6.850 7.040 160,064 +0.08(+1.15%)
Sep 12, 2018 7.130 7.280 6.950 6.960 157,686 -0.18(-2.52%)
Sep 11, 2018 7.180 7.230 6.820 7.140 275,056 -0.05(-0.70%)
Sep 10, 2018 7.270 7.324 7.050 7.190 148,681 -0.03(-0.42%)
Sep 07, 2018 7.170 7.430 7.060 7.220 274,300 +0.02(+0.28%)
Sep 06, 2018 7.510 7.610 7.110 7.200 323,446 -0.31(-4.13%)
Sep 05, 2018 7.680 7.774 7.380 7.510 269,515 -0.20(-2.59%)
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.