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, 2022 0.7800 0.9000 0.7700 0.8800 544,890 +0.11(+14.30%)
Nov 29, 2022 0.8119 0.8800 0.7040 0.7699 664,786 -0.03(-3.15%)
Nov 28, 2022 0.8773 0.8850 0.7931 0.7949 334,414 -0.08(-8.82%)
Nov 25, 2022 0.9247 0.9592 0.8697 0.8718 135,016 -0.05(-5.51%)
Nov 23, 2022 0.9400 0.9644 0.8800 0.9226 297,884 +0.02(+2.51%)
Nov 22, 2022 0.9000 0.9000 0.8400 0.9000 408,721 +0.03(+3.84%)
Nov 21, 2022 0.9100 0.9200 0.8510 0.8667 492,546 -0.03(-3.17%)
Nov 18, 2022 1.000 1.000 0.8832 0.8951 949,408 -0.06(-6.54%)
Nov 17, 2022 0.9500 1.040 0.9100 0.9577 448,835 -0.03(-2.59%)
Nov 16, 2022 1.050 1.050 0.9401 0.9832 330,235 -0.03(-2.65%)
Nov 15, 2022 1.010 1.060 0.9900 1.010 385,220 -0.05(-4.72%)
Nov 14, 2022 1.230 1.230 1.050 1.060 573,978 -0.12(-10.17%)
Nov 11, 2022 1.200 1.270 1.110 1.180 707,502 +0.01(+0.85%)
Nov 10, 2022 2.050 2.060 1.170 1.170 709,112 -0.82(-41.21%)
Nov 09, 2022 1.890 2.118 1.850 1.990 312,366 +0.11(+5.85%)
Nov 08, 2022 1.890 1.955 1.840 1.880 72,526 +0.01(+0.53%)
Nov 07, 2022 1.970 2.000 1.860 1.870 109,228 -0.11(-5.56%)
Nov 04, 2022 2.060 2.105 1.910 1.980 154,925 -0.12(-5.71%)
Nov 03, 2022 2.096 2.145 2.045 2.100 62,574 +0.00(+0.00%)
Nov 02, 2022 2.310 2.310 2.080 2.100 194,896 -0.09(-4.11%)
Nov 01, 2022 2.210 2.270 2.140 2.190 77,519 +0.01(+0.46%)
Oct 31, 2022 2.230 2.230 2.140 2.180 67,128 -0.05(-2.24%)
Oct 28, 2022 2.210 2.280 2.165 2.230 149,784 +0.05(+2.29%)
Oct 27, 2022 2.200 2.240 2.101 2.180 65,660 +0.01(+0.46%)
Oct 26, 2022 2.190 2.310 2.140 2.170 91,649 -0.01(-0.46%)
Oct 25, 2022 1.940 2.220 1.940 2.180 328,472 +0.28(+14.74%)
Oct 24, 2022 1.900 2.000 1.795 1.900 125,309 +0.00(+0.00%)
Oct 21, 2022 1.950 2.100 1.861 1.900 3,441,469 +0.01(+0.53%)
Oct 20, 2022 1.940 2.030 1.890 1.890 50,085 -0.05(-2.58%)
Oct 19, 2022 2.110 2.110 1.930 1.940 208,577 -0.19(-8.92%)
Oct 18, 2022 2.150 2.290 2.000 2.130 226,875 +0.00(+0.00%)
Oct 17, 2022 1.990 2.150 1.990 2.130 106,353 +0.16(+8.12%)
Oct 14, 2022 2.160 2.200 1.970 1.970 285,508 -0.16(-7.51%)
Oct 13, 2022 2.030 2.150 1.951 2.130 154,794 +0.02(+0.95%)
Oct 12, 2022 1.960 2.130 1.920 2.110 195,205 +0.14(+7.11%)
Oct 11, 2022 2.040 2.230 1.880 1.970 239,895 -0.04(-1.99%)
Oct 10, 2022 2.230 2.230 1.980 2.010 185,914 -0.18(-8.22%)
Oct 07, 2022 2.400 2.400 2.170 2.190 99,671 -0.21(-8.75%)
Oct 06, 2022 2.530 2.539 2.380 2.400 82,404 -0.10(-4.00%)
Oct 05, 2022 2.650 2.650 2.490 2.500 109,700 -0.17(-6.37%)
Oct 04, 2022 2.640 2.680 2.470 2.670 795,166 +0.13(+5.12%)
Oct 03, 2022 2.350 2.630 2.350 2.540 367,058 +0.20(+8.55%)
Sep 30, 2022 2.200 2.420 2.140 2.340 689,319 +0.14(+6.36%)
Sep 29, 2022 2.280 2.324 2.120 2.200 155,281 -0.10(-4.35%)
Sep 28, 2022 2.460 2.480 2.290 2.300 224,952 -0.13(-5.35%)
Sep 27, 2022 2.750 2.750 2.410 2.430 327,363 -0.30(-10.99%)
Sep 26, 2022 2.720 2.790 2.670 2.730 115,895 +0.00(+0.00%)
Sep 23, 2022 2.790 2.790 2.690 2.730 116,896 -0.10(-3.53%)
Sep 22, 2022 2.790 2.859 2.710 2.830 151,369 +0.03(+1.07%)
Sep 21, 2022 2.930 2.930 2.760 2.800 135,606 -0.13(-4.44%)
Sep 20, 2022 2.910 2.950 2.810 2.930 133,334 +0.00(+0.00%)
Sep 19, 2022 2.990 3.000 2.900 2.930 132,491 -0.11(-3.62%)
Sep 16, 2022 3.050 3.110 2.940 3.040 499,015 -0.07(-2.25%)
Sep 15, 2022 3.150 3.210 3.050 3.110 349,701 -0.10(-3.12%)
Sep 14, 2022 3.160 3.210 3.130 3.210 242,128 +0.06(+1.90%)
Sep 13, 2022 3.140 3.200 3.070 3.150 129,483 -0.12(-3.67%)
Sep 12, 2022 3.260 3.330 3.160 3.270 213,740 +0.02(+0.62%)
Sep 09, 2022 3.480 3.550 3.240 3.250 319,336 -0.23(-6.61%)
Sep 08, 2022 3.520 3.670 3.480 3.480 470,982 -0.09(-2.52%)
Sep 07, 2022 3.450 3.650 3.450 3.570 144,788 +0.07(+2.00%)
Sep 06, 2022 3.570 3.590 3.490 3.500 173,861 -0.08(-2.23%)
Sep 02, 2022 3.730 3.740 3.555 3.580 107,737 -0.12(-3.24%)
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.