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 31, 2017 14.57 14.57 13.78 14.00 117,328 -0.24(-1.69%)
Oct 30, 2017 13.86 14.27 13.67 14.24 107,490 +0.30(+2.15%)
Oct 27, 2017 13.70 14.17 13.54 13.94 221,764 +0.25(+1.83%)
Oct 26, 2017 13.60 13.87 13.28 13.69 149,608 +0.08(+0.59%)
Oct 25, 2017 13.59 13.68 13.05 13.61 130,716 +0.03(+0.22%)
Oct 24, 2017 14.94 14.94 13.51 13.58 159,499 -1.30(-8.74%)
Oct 23, 2017 14.82 15.10 14.26 14.88 157,454 +0.10(+0.68%)
Oct 20, 2017 14.79 14.92 14.01 14.78 118,098 +0.18(+1.23%)
Oct 19, 2017 14.67 14.84 14.05 14.60 84,680 -0.23(-1.55%)
Oct 18, 2017 15.26 15.26 14.70 14.83 81,057 -0.32(-2.11%)
Oct 17, 2017 15.31 15.36 14.82 15.15 82,615 -0.22(-1.43%)
Oct 16, 2017 15.51 15.79 15.05 15.37 88,685 -0.02(-0.13%)
Oct 13, 2017 16.04 16.04 15.34 15.39 75,817 -0.43(-2.72%)
Oct 12, 2017 15.63 16.18 15.63 15.82 89,325 -0.02(-0.13%)
Oct 11, 2017 16.30 16.53 15.78 15.84 131,278 -0.52(-3.18%)
Oct 10, 2017 16.82 17.02 16.01 16.36 116,449 -0.29(-1.74%)
Oct 09, 2017 17.44 17.65 16.60 16.65 191,124 -0.58(-3.37%)
Oct 06, 2017 17.64 17.90 17.16 17.23 244,904 -0.59(-3.31%)
Oct 05, 2017 17.70 17.89 17.17 17.82 196,420 +0.17(+0.96%)
Oct 04, 2017 16.79 17.72 16.57 17.65 215,869 +0.84(+5.00%)
Oct 03, 2017 17.08 17.08 16.05 16.81 207,082 -0.16(-0.94%)
Oct 02, 2017 15.79 17.43 15.79 16.97 398,231 +1.39(+8.92%)
Sep 29, 2017 15.45 15.92 15.24 15.58 174,379 +0.20(+1.30%)
Sep 28, 2017 14.75 15.58 14.67 15.38 211,545 +0.62(+4.20%)
Sep 27, 2017 14.74 15.01 14.57 14.76 345,141 +0.11(+0.75%)
Sep 26, 2017 14.88 14.97 14.39 14.65 147,633 -0.17(-1.15%)
Sep 25, 2017 14.92 15.04 14.65 14.82 57,413 -0.15(-1.00%)
Sep 22, 2017 14.76 15.15 14.62 14.97 91,477 +0.20(+1.35%)
Sep 21, 2017 14.94 15.03 14.67 14.77 88,984 -0.17(-1.14%)
Sep 20, 2017 15.51 15.59 14.45 14.94 238,454 -0.56(-3.61%)
Sep 19, 2017 15.50 15.68 15.10 15.50 433,013 +0.10(+0.65%)
Sep 18, 2017 15.31 15.65 15.23 15.40 211,231 +0.11(+0.72%)
Sep 15, 2017 15.23 15.30 14.65 15.29 880,207 +0.10(+0.66%)
Sep 14, 2017 15.00 15.89 14.91 15.19 330,032 +0.15(+1.00%)
Sep 13, 2017 14.72 15.10 14.41 15.04 237,143 +0.29(+1.97%)
Sep 12, 2017 15.24 14.67 14.75 205,157 -0.17(-1.14%)
Sep 11, 2017 15.26 15.31 14.62 14.92 242,941 -0.23(-1.52%)
Sep 08, 2017 15.25 15.51 14.91 15.15 269,302 -0.17(-1.11%)
Sep 07, 2017 15.51 15.64 15.00 15.32 170,473 -0.11(-0.71%)
Sep 06, 2017 15.76 15.88 15.29 15.43 150,816 -0.29(-1.84%)
Sep 05, 2017 16.85 16.85 15.44 15.72 194,215 -1.17(-6.93%)
Sep 01, 2017 17.05 17.95 16.58 16.89 231,216 -0.10(-0.59%)
Aug 31, 2017 16.49 17.71 16.14 16.99 212,147 +0.90(+5.59%)
Aug 30, 2017 15.59 16.50 15.44 16.09 277,832 +0.50(+3.21%)
Aug 29, 2017 15.45 15.73 15.30 15.59 153,362 +0.15(+0.97%)
Aug 28, 2017 14.93 15.52 14.79 15.44 99,946 +0.62(+4.18%)
Aug 25, 2017 15.01 15.07 14.76 14.82 75,832 -0.10(-0.67%)
Aug 24, 2017 15.26 15.26 14.62 14.92 127,427 -0.21(-1.39%)
Aug 23, 2017 14.96 15.49 14.96 15.13 134,126 +0.15(+1.00%)
Aug 22, 2017 14.39 15.20 14.39 14.98 252,034 +0.64(+4.46%)
Aug 21, 2017 14.01 14.47 13.49 14.34 186,695 +0.06(+0.42%)
Aug 18, 2017 13.26 14.49 13.26 14.28 176,269 +0.93(+6.97%)
Aug 17, 2017 14.15 14.15 13.17 13.35 208,117 -0.79(-5.59%)
Aug 16, 2017 13.25 14.68 13.10 14.14 484,097 +0.97(+7.37%)
Aug 15, 2017 12.48 13.32 12.11 13.17 262,346 +0.75(+6.04%)
Aug 14, 2017 11.90 12.82 11.67 12.42 335,126 +0.71(+6.06%)
Aug 11, 2017 11.21 11.90 11.08 11.71 216,320 +0.54(+4.83%)
Aug 10, 2017 11.38 11.63 11.05 11.17 212,491 -0.30(-2.62%)
Aug 09, 2017 12.03 12.57 11.15 11.47 193,411 -0.44(-3.69%)
Aug 08, 2017 12.50 12.50 11.85 11.91 178,815 -0.62(-4.95%)
Aug 07, 2017 12.50 12.75 12.32 12.53 115,168 +0.05(+0.40%)
Aug 04, 2017 12.32 12.64 12.32 12.48 71,241 +0.13(+1.05%)
Aug 03, 2017 12.39 12.74 12.20 12.35 66,233 -0.04(-0.32%)
Aug 02, 2017 12.87 12.87 12.10 12.39 55,511 -0.40(-3.13%)
Aug 01, 2017 12.95 12.96 12.36 12.79 86,190 -0.12(-0.93%)
Jul 31, 2017 13.00 13.28 12.68 12.91 142,175 +0.00(+0.00%)
Jul 28, 2017 12.94 13.46 12.80 12.91 83,108 -0.10(-0.77%)
Jul 27, 2017 13.03 13.52 12.80 13.01 88,886 +0.05(+0.39%)
Jul 26, 2017 13.13 13.13 12.61 12.96 247,830 -0.32(-2.41%)
Jul 25, 2017 13.59 13.93 13.15 13.28 109,045 -0.29(-2.14%)
Jul 24, 2017 13.30 14.06 13.07 13.57 148,214 +0.15(+1.12%)
Jul 21, 2017 13.46 13.73 12.98 13.42 136,245 +0.02(+0.15%)
Jul 20, 2017 13.39 13.96 12.89 13.40 78,304 +0.10(+0.75%)
Jul 19, 2017 13.10 13.40 13.00 13.30 56,838 +0.23(+1.76%)
Jul 18, 2017 13.22 13.54 12.88 13.07 117,183 -0.25(-1.88%)
Jul 17, 2017 13.84 13.84 13.10 13.32 145,775 -0.42(-3.06%)
Jul 14, 2017 13.86 14.13 13.54 13.74 51,117 -0.12(-0.87%)
Jul 13, 2017 13.34 14.00 12.95 13.86 98,152 +0.48(+3.59%)
Jul 12, 2017 13.98 14.31 13.30 13.38 116,807 -0.44(-3.18%)
Jul 11, 2017 14.03 14.41 13.70 13.82 130,187 -0.06(-0.43%)
Jul 10, 2017 14.12 14.47 13.74 13.88 89,525 -0.45(-3.14%)
Jul 07, 2017 14.39 14.92 14.12 14.33 62,935 +0.08(+0.56%)
Jul 06, 2017 15.12 15.12 13.91 14.25 127,660 -0.82(-5.44%)
Jul 05, 2017 14.28 15.14 13.68 15.07 185,298 +0.79(+5.53%)
Jul 03, 2017 14.22 14.84 13.69 14.28 90,766 +0.25(+1.78%)
Jun 30, 2017 14.64 14.64 13.75 14.03 118,855 -0.60(-4.10%)
Jun 29, 2017 15.72 15.75 14.16 14.63 232,043 -1.02(-6.52%)
Jun 28, 2017 15.92 15.98 15.36 15.65 133,911 -0.27(-1.70%)
Jun 27, 2017 16.97 17.20 15.63 15.92 143,326 -1.07(-6.30%)
Jun 26, 2017 17.39 17.56 16.66 16.99 79,008 -0.45(-2.58%)
Jun 23, 2017 17.14 17.68 16.40 17.44 244,693 +0.47(+2.77%)
Jun 22, 2017 15.85 17.21 15.70 16.97 152,967 +1.23(+7.81%)
Jun 21, 2017 16.53 16.60 15.57 15.74 166,452 -0.64(-3.91%)
Jun 20, 2017 16.83 16.83 15.72 16.38 128,782 -0.37(-2.21%)
Jun 19, 2017 15.58 16.84 15.51 16.75 75,123 +1.25(+8.06%)
Jun 16, 2017 16.09 16.14 15.13 15.50 198,646 -0.70(-4.32%)
Jun 15, 2017 16.05 16.39 15.83 16.20 188,741 -0.05(-0.31%)
Jun 14, 2017 16.20 16.32 15.81 16.25 48,205 +0.01(+0.06%)
Jun 13, 2017 16.02 16.67 15.50 16.24 133,912 +0.17(+1.06%)
Jun 12, 2017 17.16 17.16 16.00 16.07 156,001 -1.01(-5.91%)
Jun 09, 2017 17.37 18.00 16.80 17.08 68,257 -0.37(-2.12%)
Jun 08, 2017 16.78 17.57 16.56 17.45 74,942 +0.58(+3.44%)
Jun 07, 2017 18.06 18.58 16.55 16.87 158,114 -1.26(-6.95%)
Jun 06, 2017 19.03 19.13 17.75 18.13 126,824 -0.96(-5.03%)
Jun 05, 2017 19.88 20.60 19.00 19.09 112,606 -0.88(-4.41%)
Jun 02, 2017 20.00 20.10 19.51 19.97 468,930 +0.01(+0.05%)
Jun 01, 2017 20.49 20.49 19.00 19.96 468,172 -0.29(-1.43%)
May 31, 2017 21.87 21.87 19.63 20.25 370,179 -1.50(-6.90%)
May 30, 2017 21.05 22.42 21.05 21.75 123,111 +0.58(+2.74%)
May 26, 2017 22.83 22.83 20.23 21.17 92,750 -1.50(-6.62%)
May 25, 2017 22.79 22.90 22.57 22.67 65,689 -0.01(-0.04%)
May 24, 2017 22.00 22.98 21.62 22.68 92,506 +0.65(+2.95%)
May 23, 2017 22.08 22.18 21.68 22.03 87,776 +0.06(+0.27%)
May 22, 2017 22.11 22.44 21.60 21.97 178,363 +0.07(+0.32%)
May 19, 2017 23.50 25.14 21.79 21.90 143,338 -1.48(-6.33%)
May 18, 2017 23.67 23.71 22.12 23.38 289,928 -0.44(-1.85%)
May 17, 2017 25.10 25.18 22.95 23.82 121,023 -1.67(-6.55%)
May 16, 2017 25.12 26.02 25.12 25.49 62,485 +0.57(+2.29%)
May 15, 2017 25.44 26.07 24.78 24.92 69,770 -0.53(-2.08%)
May 12, 2017 24.52 25.58 24.44 25.45 56,612 +0.92(+3.75%)
May 11, 2017 24.24 25.02 24.22 24.53 95,963 +0.18(+0.74%)
May 10, 2017 24.13 24.68 23.51 24.35 95,743 +0.18(+0.74%)
May 09, 2017 24.82 25.39 23.86 24.17 82,919 -0.45(-1.83%)
May 08, 2017 24.46 25.25 23.99 24.62 80,691 +0.16(+0.65%)
May 05, 2017 26.50 27.65 23.61 24.46 211,651 -2.13(-8.01%)
May 04, 2017 27.37 27.96 26.49 26.59 200,951 -0.64(-2.35%)
May 03, 2017 28.01 28.04 26.47 27.23 74,629 -0.78(-2.78%)
May 02, 2017 28.54 29.29 27.37 28.01 138,463 -0.45(-1.58%)
May 01, 2017 28.31 28.88 28.05 28.46 213,285 +0.14(+0.49%)
Apr 28, 2017 26.75 29.09 26.75 28.32 170,135 +1.46(+5.44%)
Apr 27, 2017 24.97 27.11 24.81 26.86 94,647 +1.88(+7.53%)
Apr 26, 2017 25.00 25.17 24.74 24.98 106,587 +0.09(+0.36%)
Apr 25, 2017 24.96 25.47 24.76 24.89 106,405 +0.25(+1.01%)
Apr 24, 2017 24.30 25.01 23.69 24.64 120,490 +0.48(+1.99%)
Apr 21, 2017 24.84 25.12 23.61 24.16 140,665 -0.68(-2.74%)
Apr 20, 2017 24.50 24.95 24.19 24.84 105,820 +0.45(+1.85%)
Apr 19, 2017 23.68 25.10 23.68 24.39 201,613 +0.97(+4.14%)
Apr 18, 2017 22.50 23.64 22.24 23.42 137,595 +1.14(+5.12%)
Apr 17, 2017 21.92 22.36 21.69 22.28 242,216 +0.75(+3.48%)
Apr 13, 2017 22.37 22.95 21.52 21.53 181,995 -0.81(-3.63%)
Apr 12, 2017 22.10 22.51 21.60 22.34 78,042 +0.34(+1.55%)
Apr 11, 2017 22.64 23.15 21.51 22.00 214,230 -0.64(-2.83%)
Apr 10, 2017 22.50 23.25 21.84 22.64 119,306 +0.15(+0.67%)
Apr 07, 2017 21.75 22.97 21.75 22.49 71,382 +0.74(+3.40%)
Apr 06, 2017 21.99 22.39 21.54 21.75 174,826 -0.20(-0.91%)
Apr 05, 2017 23.08 23.25 21.80 21.95 215,674 -0.64(-2.83%)
Apr 04, 2017 23.20 23.41 22.05 22.59 93,977 -0.66(-2.84%)
Apr 03, 2017 22.30 24.39 22.23 23.25 205,056 +1.26(+5.73%)
Mar 31, 2017 22.59 23.00 21.59 21.99 657,844 -0.71(-3.13%)
Mar 30, 2017 23.85 24.30 22.07 22.70 122,391 -0.75(-3.20%)
Mar 29, 2017 25.00 25.21 23.02 23.45 78,673 -1.55(-6.20%)
Mar 28, 2017 25.49 25.49 24.32 25.00 63,623 +0.01(+0.04%)
Mar 27, 2017 25.69 25.69 24.01 24.99 82,303 -0.59(-2.31%)
Mar 24, 2017 24.43 26.75 24.01 25.58 95,258 +1.39(+5.75%)
Mar 23, 2017 23.08 24.25 21.11 24.19 81,536 +1.26(+5.49%)
Mar 22, 2017 23.16 23.31 22.39 22.93 66,587 -0.03(-0.13%)
Mar 21, 2017 22.29 23.40 22.20 22.96 53,671 +0.53(+2.36%)
Mar 20, 2017 21.89 23.43 21.75 22.43 62,844 +0.53(+2.42%)
Mar 17, 2017 22.60 23.84 21.64 21.90 266,238 -0.71(-3.14%)
Mar 16, 2017 22.53 23.56 22.44 22.61 86,194 +0.77(+3.53%)
Mar 15, 2017 21.40 22.99 21.20 21.84 131,167 +0.62(+2.92%)
Mar 14, 2017 21.78 22.20 21.12 21.22 113,738 -0.66(-3.02%)
Mar 13, 2017 22.61 22.84 21.23 21.88 64,923 -0.40(-1.80%)
Mar 10, 2017 22.77 23.98 20.77 22.28 145,404 -0.27(-1.20%)
Mar 09, 2017 23.14 24.48 22.44 22.55 82,074 -0.66(-2.84%)
Mar 08, 2017 24.99 25.46 23.00 23.21 122,195 -1.68(-6.75%)
Mar 07, 2017 25.03 26.31 24.00 24.89 161,032 -0.57(-2.24%)
Mar 06, 2017 23.63 25.50 23.25 25.46 118,483 +1.82(+7.70%)
Mar 03, 2017 22.87 24.50 22.53 23.64 106,536 +1.16(+5.16%)
Mar 02, 2017 21.96 24.79 21.06 22.48 135,693 +1.23(+5.79%)
Mar 01, 2017 20.53 22.69 20.50 21.25 263,726 +0.99(+4.89%)
Feb 28, 2017 20.48 20.82 20.00 20.26 96,797 -0.32(-1.55%)
Feb 27, 2017 19.77 21.00 19.57 20.58 133,227 +0.74(+3.73%)
Feb 24, 2017 19.84 19.93 19.50 19.84 70,022 -0.21(-1.05%)
Feb 23, 2017 20.25 20.48 19.96 20.05 62,485 -0.11(-0.55%)
Feb 22, 2017 20.48 20.98 19.90 20.16 111,635 -0.26(-1.27%)
Feb 21, 2017 20.01 20.93 20.01 20.42 160,562 +0.52(+2.61%)
Feb 17, 2017 19.90 19.90 19.90 0 +0.24(+1.22%)
Feb 16, 2017 20.80 21.40 19.51 19.66 178,129 -1.43(-6.78%)
Feb 15, 2017 22.08 22.39 20.98 21.09 117,392 -1.11(-5.00%)
Feb 14, 2017 21.81 22.82 21.52 22.20 184,211 +0.40(+1.83%)
Feb 13, 2017 20.80 21.95 20.50 21.80 117,073 +1.07(+5.16%)
Feb 10, 2017 19.68 21.21 19.68 20.73 200,287 +1.15(+5.87%)
Feb 09, 2017 18.73 19.94 18.73 19.58 202,489 +0.70(+3.71%)
Feb 08, 2017 17.61 18.94 17.55 18.88 204,798 +1.30(+7.39%)
Feb 07, 2017 17.40 17.82 17.19 17.58 85,875 +0.28(+1.62%)
Feb 06, 2017 17.02 17.55 16.85 17.30 128,437 +0.25(+1.47%)
Feb 03, 2017 17.23 17.33 16.95 17.05 31,727 -0.01(-0.06%)
Feb 02, 2017 17.63 17.63 16.83 17.06 107,479 -0.03(-0.18%)
Feb 01, 2017 16.96 17.58 16.70 17.09 158,391 +0.51(+3.08%)
Jan 31, 2017 16.99 17.11 16.33 16.58 296,024 -0.42(-2.47%)
Jan 30, 2017 17.38 17.44 16.81 17.00 593,196 -0.25(-1.45%)
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.