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 (%)
Oct 29, 2021 8.470 8.790 8.780 194,716 +0.22(+2.57%)
Oct 28, 2021 8.760 9.000 8.400 8.560 1,004,213 -0.16(-1.83%)
Oct 27, 2021 8.830 8.860 8.660 8.720 197,941 -0.16(-1.80%)
Oct 26, 2021 9.100 8.880 384,095 -0.13(-1.44%)
Oct 25, 2021 9.010 9.050 8.910 9.010 133,501 +0.01(+0.11%)
Oct 22, 2021 9.060 9.120 8.780 9.000 187,976 -0.01(-0.11%)
Oct 21, 2021 8.760 9.100 8.760 9.010 139,262 +0.14(+1.58%)
Oct 20, 2021 8.365 8.960 8.365 8.870 217,885 +0.32(+3.74%)
Oct 19, 2021 8.950 9.060 8.530 8.550 253,559 -0.37(-4.15%)
Oct 18, 2021 8.350 9.090 8.140 8.920 716,397 +0.41(+4.82%)
Oct 15, 2021 8.800 8.850 8.510 8.510 290,399 -0.20(-2.30%)
Oct 14, 2021 8.270 8.770 8.270 8.710 240,668 +0.35(+4.19%)
Oct 13, 2021 8.200 8.390 8.110 8.360 244,702 +0.17(+2.08%)
Oct 12, 2021 8.100 8.450 8.040 8.190 847,565 +0.06(+0.74%)
Oct 11, 2021 7.590 8.300 7.590 8.130 359,019 +0.45(+5.86%)
Oct 08, 2021 7.830 7.830 7.620 7.680 169,979 -0.11(-1.41%)
Oct 07, 2021 7.690 7.860 7.570 7.790 159,565 +0.20(+2.64%)
Oct 06, 2021 7.340 7.630 7.340 7.590 365,938 +0.08(+1.07%)
Oct 05, 2021 7.440 7.740 7.330 7.510 319,113 +0.06(+0.81%)
Oct 04, 2021 7.440 7.630 7.280 7.450 183,379 -0.23(-2.99%)
Oct 01, 2021 7.430 7.780 7.266 7.680 265,305 +0.25(+3.36%)
Sep 30, 2021 7.310 7.880 7.290 7.430 447,249 +0.11(+1.50%)
Sep 29, 2021 8.000 8.010 7.270 7.320 300,001 -0.58(-7.34%)
Sep 28, 2021 7.980 8.080 7.700 7.900 428,727 -0.15(-1.86%)
Sep 27, 2021 8.200 8.500 7.947 8.050 397,475 -0.14(-1.71%)
Sep 24, 2021 8.600 8.700 8.170 8.190 362,853 -0.54(-6.19%)
Sep 23, 2021 8.550 8.900 8.210 8.730 527,602 +0.25(+2.95%)
Sep 22, 2021 7.860 8.620 7.820 8.480 654,673 +0.71(+9.14%)
Sep 21, 2021 7.640 7.850 7.490 7.770 538,952 +0.24(+3.19%)
Sep 20, 2021 7.580 7.820 7.440 7.530 666,830 -0.26(-3.34%)
Sep 17, 2021 7.790 7.910 7.350 7.790 1,484,382 -0.06(-0.76%)
Sep 16, 2021 7.640 7.880 7.100 7.850 1,771,467 +0.09(+1.16%)
Sep 15, 2021 7.310 7.820 7.070 7.760 942,013 +0.52(+7.18%)
Sep 14, 2021 7.080 7.440 7.060 7.240 1,125,564 +0.77(+11.90%)
Sep 13, 2021 6.400 6.630 6.270 6.470 168,890 +0.12(+1.89%)
Sep 10, 2021 6.650 6.650 6.350 6.350 194,576 -0.26(-3.86%)
Sep 09, 2021 6.520 6.750 6.480 6.605 228,485 +0.10(+1.46%)
Sep 08, 2021 6.390 6.690 6.390 6.510 719,360 +0.02(+0.31%)
Sep 07, 2021 6.550 6.720 6.480 6.490 267,875 -0.07(-1.07%)
Sep 03, 2021 6.410 6.610 6.340 6.560 274,428 +0.12(+1.86%)
Sep 02, 2021 6.620 6.640 6.240 6.440 227,086 -0.14(-2.13%)
Sep 01, 2021 6.240 6.600 6.198 6.580 317,901 +0.36(+5.79%)
Aug 31, 2021 6.480 6.670 6.130 6.220 293,484 -0.22(-3.42%)
Aug 30, 2021 6.400 6.495 6.280 6.440 366,089 +0.06(+0.94%)
Aug 27, 2021 6.140 6.520 6.066 6.380 531,567 +0.27(+4.42%)
Aug 26, 2021 6.140 6.340 6.050 6.110 724,262 -0.05(-0.81%)
Aug 25, 2021 6.000 6.210 5.930 6.160 344,285 +0.12(+1.99%)
Aug 24, 2021 5.960 6.150 5.830 6.040 626,497 +0.15(+2.55%)
Aug 23, 2021 5.250 5.907 5.240 5.890 700,608 +0.65(+12.40%)
Aug 20, 2021 5.200 5.320 5.200 5.240 370,040 +0.02(+0.38%)
Aug 19, 2021 5.330 5.410 5.170 5.220 539,083 -0.14(-2.61%)
Aug 18, 2021 5.260 5.520 5.210 5.360 255,922 +0.10(+1.90%)
Aug 17, 2021 5.190 5.480 5.130 5.260 366,805 +0.05(+0.96%)
Aug 16, 2021 5.200 5.315 5.110 5.210 346,358 -0.04(-0.76%)
Aug 13, 2021 5.320 5.370 5.220 5.250 195,199 -0.10(-1.87%)
Aug 12, 2021 5.430 5.430 5.200 5.350 341,369 -0.05(-0.93%)
Aug 11, 2021 5.270 5.425 5.190 5.400 225,993 +0.15(+2.86%)
Aug 10, 2021 5.375 5.375 5.200 5.250 265,516 -0.05(-0.94%)
Aug 09, 2021 5.290 5.410 5.190 5.300 410,468 +0.09(+1.73%)
Aug 06, 2021 5.180 5.293 5.135 5.210 236,113 +0.01(+0.19%)
Aug 05, 2021 5.420 5.500 5.160 5.200 266,219 +0.09(+1.76%)
Aug 04, 2021 5.190 5.420 5.080 5.110 188,676 -0.07(-1.35%)
Aug 03, 2021 5.250 5.250 5.050 5.180 138,348 -0.07(-1.33%)
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.