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 (%)
Jan 29, 2021 12.19 12.81 11.01 11.30 492,100 -0.78(-6.46%)
Jan 28, 2021 11.23 12.54 11.12 12.08 413,293 +0.68(+5.96%)
Jan 27, 2021 11.47 12.26 11.20 11.40 345,995 -0.45(-3.80%)
Jan 26, 2021 13.10 13.10 11.80 11.85 526,843 -1.29(-9.85%)
Jan 25, 2021 12.65 13.19 11.91 13.14 648,942 +0.59(+4.74%)
Jan 22, 2021 11.86 12.74 11.57 12.55 807,400 +0.55(+4.58%)
Jan 21, 2021 11.10 12.19 10.46 12.00 1,570,788 +0.65(+5.73%)
Jan 20, 2021 9.650 12.12 9.470 11.35 2,958,610 +1.72(+17.86%)
Jan 19, 2021 9.340 9.750 8.860 9.630 3,132,135 +0.51(+5.59%)
Jan 15, 2021 7.740 9.220 7.740 9.120 1,133,000 +1.36(+17.53%)
Jan 14, 2021 7.390 8.150 7.366 7.760 494,937 +0.43(+5.87%)
Jan 13, 2021 7.250 7.500 7.170 7.330 282,355 +0.13(+1.81%)
Jan 12, 2021 7.180 7.513 7.120 7.200 314,043 -0.01(-0.14%)
Jan 11, 2021 7.300 7.593 7.140 7.210 252,507 -0.10(-1.37%)
Jan 08, 2021 6.750 7.350 6.720 7.310 478,500 +0.58(+8.62%)
Jan 07, 2021 6.810 7.000 6.650 6.730 222,972 -0.08(-1.17%)
Jan 06, 2021 6.800 7.090 6.680 6.810 242,696 +0.08(+1.19%)
Jan 05, 2021 6.800 6.950 6.710 6.730 322,468 -0.04(-0.59%)
Jan 04, 2021 7.050 7.130 6.610 6.770 244,157 -0.23(-3.29%)
Dec 31, 2020 7.000 7.000 7.000 212,377 +0.33(+4.95%)
Dec 30, 2020 6.320 6.753 6.320 6.670 212,377 +0.26(+4.06%)
Dec 29, 2020 6.360 6.500 6.100 6.410 207,409 +0.04(+0.63%)
Dec 28, 2020 6.520 6.610 6.340 6.370 242,545 -0.12(-1.85%)
Dec 24, 2020 6.610 6.700 6.460 6.490 138,600 -0.11(-1.67%)
Dec 23, 2020 6.750 6.880 6.570 6.600 193,749 -0.16(-2.37%)
Dec 22, 2020 6.630 6.950 6.610 6.760 214,493 +0.10(+1.50%)
Dec 21, 2020 7.080 7.080 6.560 6.660 437,778 -0.51(-7.11%)
Dec 18, 2020 7.040 7.350 6.940 7.170 1,064,400 +0.15(+2.14%)
Dec 17, 2020 6.970 7.050 6.910 7.020 200,870 +0.09(+1.30%)
Dec 16, 2020 6.900 7.050 6.735 6.930 265,703 +0.09(+1.32%)
Dec 15, 2020 6.950 7.010 6.700 6.840 174,745 -0.04(-0.58%)
Dec 14, 2020 6.750 7.130 6.750 6.880 303,484 +0.23(+3.46%)
Dec 11, 2020 6.660 6.810 6.310 6.650 336,000 -0.09(-1.34%)
Dec 10, 2020 6.740 6.844 6.550 6.740 159,773 -0.01(-0.15%)
Dec 09, 2020 6.990 7.080 6.510 6.750 288,208 -0.21(-3.02%)
Dec 08, 2020 6.930 6.990 6.740 6.960 185,381 +0.03(+0.43%)
Dec 07, 2020 6.900 7.100 6.870 6.930 186,274 -0.01(-0.14%)
Dec 04, 2020 7.100 7.200 6.900 6.940 2,187,000 +0.05(+0.73%)
Dec 03, 2020 6.770 7.030 6.680 6.890 225,859 +0.19(+2.84%)
Dec 02, 2020 6.800 6.940 6.620 6.700 241,299 -0.10(-1.47%)
Dec 01, 2020 7.130 7.240 6.780 6.800 261,965 -0.35(-4.90%)
Nov 30, 2020 7.350 7.360 6.830 7.150 247,233 -0.12(-1.65%)
Nov 27, 2020 6.770 7.400 6.770 7.270 272,200 +0.58(+8.67%)
Nov 25, 2020 6.800 7.100 6.630 6.690 248,700 -0.13(-1.91%)
Nov 24, 2020 6.820 7.070 6.700 6.820 187,000 +0.00(+0.00%)
Nov 23, 2020 7.000 7.150 6.720 6.820 192,052 -0.12(-1.73%)
Nov 20, 2020 6.800 7.010 6.720 6.940 225,400 +0.04(+0.58%)
Nov 19, 2020 6.610 7.050 6.610 6.900 284,326 +0.28(+4.23%)
Nov 18, 2020 7.100 7.250 6.600 6.620 526,744 -0.47(-6.63%)
Nov 17, 2020 7.380 7.400 7.030 7.090 261,398 -0.28(-3.80%)
Nov 16, 2020 7.400 7.650 7.250 7.370 181,342 +0.01(+0.14%)
Nov 13, 2020 7.450 7.640 7.135 7.360 395,900 +0.07(+0.96%)
Nov 12, 2020 7.350 7.890 7.200 7.290 450,120 -0.60(-7.60%)
Nov 11, 2020 7.540 7.960 7.510 7.890 330,156 +0.43(+5.76%)
Nov 10, 2020 6.910 7.600 6.850 7.460 262,026 +0.42(+5.97%)
Nov 09, 2020 7.140 7.450 6.850 7.040 310,930 +0.28(+4.14%)
Nov 06, 2020 7.620 7.620 6.720 6.760 404,200 -0.91(-11.86%)
Nov 05, 2020 7.200 7.830 7.020 7.670 335,759 +0.51(+7.12%)
Nov 04, 2020 6.920 7.370 6.920 7.160 261,505 +0.14(+1.99%)
Nov 03, 2020 6.620 7.210 6.260 7.020 639,936 +0.20(+2.93%)
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.