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 (%)
Apr 30, 2020 5.230 5.260 4.710 4.900 300,793 -0.34(-6.49%)
Apr 29, 2020 5.720 5.800 5.180 5.240 338,168 -0.25(-4.55%)
Apr 28, 2020 5.180 5.560 4.900 5.490 373,582 +0.43(+8.50%)
Apr 27, 2020 4.740 5.170 4.570 5.060 341,376 +0.38(+8.12%)
Apr 24, 2020 4.770 4.830 4.670 4.680 150,200 -0.09(-1.89%)
Apr 23, 2020 4.660 5.000 4.570 4.770 171,276 +0.17(+3.70%)
Apr 22, 2020 4.580 4.760 4.480 4.600 190,510 +0.07(+1.55%)
Apr 21, 2020 4.780 4.850 4.520 4.530 314,925 -0.33(-6.79%)
Apr 20, 2020 4.900 5.180 4.790 4.860 241,451 -0.15(-2.99%)
Apr 17, 2020 4.930 5.100 4.850 5.010 234,600 +0.27(+5.70%)
Apr 16, 2020 5.050 5.120 4.690 4.740 244,339 -0.17(-3.46%)
Apr 15, 2020 5.010 5.160 4.680 4.910 196,579 -0.24(-4.66%)
Apr 14, 2020 4.970 5.200 4.840 5.150 414,170 +0.35(+7.29%)
Apr 13, 2020 4.810 4.860 4.550 4.800 197,116 +0.05(+1.05%)
Apr 09, 2020 4.680 4.820 4.450 4.750 258,300 +0.19(+4.17%)
Apr 08, 2020 4.600 4.890 4.550 4.560 270,167 +0.04(+0.88%)
Apr 07, 2020 5.220 5.390 4.480 4.520 583,050 -0.44(-8.87%)
Apr 06, 2020 4.510 4.980 4.480 4.960 403,474 +0.70(+16.43%)
Apr 03, 2020 4.420 4.480 4.110 4.260 250,400 -0.20(-4.48%)
Apr 02, 2020 4.060 4.490 4.060 4.460 186,624 +0.29(+6.95%)
Apr 01, 2020 4.510 4.620 4.020 4.170 315,733 -0.58(-12.21%)
Mar 31, 2020 4.990 5.010 4.570 4.750 491,461 -0.24(-4.81%)
Mar 30, 2020 4.720 5.060 4.630 4.990 330,539 +0.27(+5.72%)
Mar 27, 2020 4.960 5.060 4.510 4.720 283,800 -0.28(-5.60%)
Mar 26, 2020 5.070 5.280 4.690 5.000 569,274 +0.05(+1.01%)
Mar 25, 2020 5.130 5.300 4.490 4.950 468,113 +0.62(+14.32%)
Mar 24, 2020 4.480 4.480 3.980 4.330 296,118 +0.16(+3.84%)
Mar 23, 2020 4.010 4.230 3.780 4.170 326,620 +0.28(+7.20%)
Mar 20, 2020 3.940 4.080 3.570 3.890 456,300 +0.03(+0.78%)
Mar 19, 2020 3.420 4.040 3.180 3.860 356,111 +0.54(+16.27%)
Mar 18, 2020 3.280 3.640 3.030 3.320 222,595 -0.21(-5.95%)
Mar 17, 2020 2.940 3.580 2.850 3.530 333,266 +0.62(+21.31%)
Mar 16, 2020 2.860 3.430 2.850 2.910 362,450 -0.64(-18.03%)
Mar 13, 2020 3.660 3.780 2.850 3.550 441,800 +0.24(+7.25%)
Mar 12, 2020 4.000 4.040 3.290 3.310 385,896 -0.97(-22.66%)
Mar 11, 2020 4.000 4.320 3.990 4.280 356,118 +0.13(+3.13%)
Mar 10, 2020 4.100 4.200 3.800 4.150 389,968 +0.24(+6.14%)
Mar 09, 2020 4.070 4.290 3.880 3.910 522,439 -0.44(-10.11%)
Mar 06, 2020 4.560 4.700 4.280 4.350 385,800 -0.37(-7.84%)
Mar 05, 2020 5.140 5.260 4.680 4.720 347,344 -0.54(-10.27%)
Mar 04, 2020 5.200 5.330 5.100 5.260 350,147 +0.20(+3.95%)
Mar 03, 2020 4.980 5.220 4.885 5.060 474,108 +0.12(+2.43%)
Mar 02, 2020 4.650 4.950 4.450 4.940 472,944 +0.42(+9.29%)
Feb 28, 2020 4.335 4.625 4.300 4.520 488,200 -0.03(-0.66%)
Feb 27, 2020 4.490 5.170 4.300 4.550 671,466 -0.74(-13.91%)
Feb 26, 2020 5.620 5.800 5.230 5.285 338,119 -0.29(-5.29%)
Feb 25, 2020 5.750 5.850 5.180 5.580 456,855 -0.18(-3.12%)
Feb 24, 2020 5.040 5.810 4.850 5.760 813,624 +0.48(+9.09%)
Feb 21, 2020 5.620 5.644 5.250 5.280 419,000 -0.42(-7.37%)
Feb 20, 2020 5.860 5.940 5.580 5.700 288,178 -0.16(-2.73%)
Feb 19, 2020 5.800 5.990 5.720 5.860 460,039 +0.06(+1.03%)
Feb 18, 2020 5.780 5.920 5.685 5.800 406,053 -0.04(-0.68%)
Feb 14, 2020 5.770 5.870 5.550 5.840 325,300 +0.07(+1.21%)
Feb 13, 2020 6.020 6.040 5.750 5.770 315,071 -0.27(-4.47%)
Feb 12, 2020 6.290 6.470 6.010 6.040 322,577 -0.17(-2.74%)
Feb 11, 2020 5.920 6.340 5.859 6.210 524,093 +0.32(+5.43%)
Feb 10, 2020 6.020 6.170 5.780 5.890 368,022 -0.17(-2.81%)
Feb 07, 2020 6.350 6.500 6.000 6.060 477,200 -0.36(-5.61%)
Feb 06, 2020 7.260 7.330 6.370 6.420 477,119 -0.67(-9.39%)
Feb 05, 2020 6.600 7.260 6.590 7.085 606,217 +0.57(+8.67%)
Feb 04, 2020 6.620 7.090 6.480 6.520 537,948 -0.03(-0.46%)
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.