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, 2018 7.850 7.850 7.850 0 -0.02(-0.25%)
Aug 30, 2018 8.000 8.120 7.700 7.870 304,977 -0.10(-1.25%)
Aug 29, 2018 8.020 8.170 7.880 7.970 285,208 -0.05(-0.62%)
Aug 28, 2018 8.060 8.230 7.920 8.020 152,237 -0.05(-0.62%)
Aug 27, 2018 8.490 8.490 7.750 8.070 640,040 -0.24(-2.89%)
Aug 24, 2018 7.880 8.580 7.860 8.310 263,700 +0.44(+5.59%)
Aug 23, 2018 8.070 8.213 7.830 7.870 303,762 -0.31(-3.79%)
Aug 22, 2018 7.670 8.500 7.620 8.180 443,650 +0.51(+6.65%)
Aug 21, 2018 7.240 7.830 7.210 7.670 300,282 +0.40(+5.50%)
Aug 20, 2018 7.490 7.500 7.170 7.270 215,831 -0.22(-2.94%)
Aug 17, 2018 7.500 7.630 7.330 7.490 229,200 -0.03(-0.40%)
Aug 16, 2018 7.460 7.600 7.260 7.520 138,918 +0.06(+0.80%)
Aug 15, 2018 7.590 7.740 7.370 7.460 195,081 -0.12(-1.58%)
Aug 14, 2018 8.080 8.180 7.550 7.580 284,524 -0.44(-5.49%)
Aug 13, 2018 8.100 8.320 7.940 8.020 314,198 -0.35(-4.18%)
Aug 10, 2018 7.790 8.560 7.790 8.370 660,600 +0.65(+8.42%)
Aug 09, 2018 7.840 8.050 7.376 7.720 718,502 +0.72(+10.29%)
Aug 08, 2018 7.080 7.200 6.880 7.000 216,150 -0.09(-1.27%)
Aug 07, 2018 7.060 7.210 6.880 7.090 142,631 +0.03(+0.42%)
Aug 06, 2018 7.190 7.330 6.980 7.060 206,434 -0.17(-2.35%)
Aug 03, 2018 6.920 7.380 6.770 7.230 324,100 +0.31(+4.48%)
Aug 02, 2018 6.790 7.050 6.560 6.920 469,609 +0.05(+0.73%)
Aug 01, 2018 7.100 7.140 6.701 6.870 434,903 -0.19(-2.69%)
Jul 31, 2018 7.100 7.310 7.000 7.060 628,485 +0.00(+0.00%)
Jul 30, 2018 7.290 7.350 7.020 7.060 236,024 -0.21(-2.89%)
Jul 27, 2018 7.620 7.620 7.180 7.270 218,300 -0.36(-4.72%)
Jul 26, 2018 7.320 7.680 7.230 7.630 276,628 +0.32(+4.38%)
Jul 25, 2018 7.360 7.385 7.150 7.310 294,801 -0.05(-0.68%)
Jul 24, 2018 7.570 7.625 7.290 7.360 231,323 -0.15(-2.00%)
Jul 23, 2018 7.560 7.769 7.415 7.510 172,513 -0.06(-0.79%)
Jul 20, 2018 7.780 7.520 7.570 146,755 -0.21(-2.70%)
Jul 19, 2018 7.790 7.910 7.710 7.780 138,384 -0.05(-0.64%)
Jul 18, 2018 7.760 7.860 7.570 7.830 133,115 +0.09(+1.16%)
Jul 17, 2018 7.850 8.090 7.700 7.740 228,376 -0.09(-1.15%)
Jul 16, 2018 7.820 7.870 7.560 7.830 158,362 +0.00(+0.00%)
Jul 13, 2018 7.900 7.960 7.610 7.830 325,604 -0.10(-1.26%)
Jul 12, 2018 8.230 8.230 7.910 7.930 293,708 -0.19(-2.34%)
Jul 11, 2018 8.110 8.260 8.030 8.120 230,119 -0.01(-0.12%)
Jul 10, 2018 8.090 8.200 7.930 8.130 265,261 +0.08(+0.99%)
Jul 09, 2018 7.970 8.028 7.740 8.050 261,621 +0.10(+1.26%)
Jul 06, 2018 7.790 8.070 7.700 7.950 277,510 +0.16(+2.05%)
Jul 05, 2018 7.840 8.000 7.700 7.790 302,157 +0.03(+0.39%)
Jul 03, 2018 7.760 7.760 7.760 0 -0.14(-1.77%)
Jul 02, 2018 7.570 7.900 7.470 7.900 261,706 +0.24(+3.13%)
Jun 29, 2018 7.640 7.750 7.460 7.660 298,878 +0.12(+1.59%)
Jun 28, 2018 7.650 7.710 7.170 7.540 469,301 +0.19(+2.59%)
Jun 27, 2018 8.060 8.220 6.840 7.350 833,825 -0.66(-8.24%)
Jun 26, 2018 8.150 8.360 7.841 8.010 405,798 -0.19(-2.32%)
Jun 25, 2018 8.440 8.760 8.070 8.200 490,312 -0.31(-3.64%)
Jun 22, 2018 8.210 8.550 8.040 8.510 628,874 +0.36(+4.42%)
Jun 21, 2018 8.400 8.780 7.950 8.150 824,697 -0.25(-2.98%)
Jun 20, 2018 7.950 8.480 7.950 8.400 714,196 +0.48(+6.06%)
Jun 19, 2018 7.980 8.461 7.920 7.920 1,162,492 -0.01(-0.13%)
Jun 18, 2018 7.860 8.000 7.710 7.930 386,254 +0.01(+0.13%)
Jun 15, 2018 7.830 7.830 7.920 631,257 +0.09(+1.15%)
Jun 14, 2018 7.780 7.920 7.620 7.830 577,310 +0.04(+0.51%)
Jun 13, 2018 7.980 7.980 7.640 7.790 636,297 -0.15(-1.89%)
Jun 12, 2018 7.330 8.210 7.270 7.940 1,498,688 +0.67(+9.22%)
Jun 11, 2018 7.440 7.540 7.210 7.270 893,237 -0.16(-2.15%)
Jun 08, 2018 7.300 7.520 7.250 7.430 964,753 +0.08(+1.09%)
Jun 07, 2018 7.270 7.395 7.090 7.350 1,509,545 +0.06(+0.82%)
Jun 06, 2018 7.630 7.914 7.180 7.290 1,829,322 -0.33(-4.33%)
Jun 05, 2018 7.450 7.740 7.020 7.620 2,722,382 +0.15(+2.01%)
Jun 04, 2018 8.900 9.200 6.920 7.470 7,070,514 -3.76(-33.48%)
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.