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, 2021 6.480 6.670 6.130 6.220 293,484 -0.22(-3.42%)
Aug 30, 2021 6.400 6.495 6.280 6.440 366,089 +0.06(+0.94%)
Aug 27, 2021 6.140 6.520 6.066 6.380 531,567 +0.27(+4.42%)
Aug 26, 2021 6.140 6.340 6.050 6.110 724,262 -0.05(-0.81%)
Aug 25, 2021 6.000 6.210 5.930 6.160 344,285 +0.12(+1.99%)
Aug 24, 2021 5.960 6.150 5.830 6.040 626,497 +0.15(+2.55%)
Aug 23, 2021 5.250 5.907 5.240 5.890 700,608 +0.65(+12.40%)
Aug 20, 2021 5.200 5.320 5.200 5.240 370,040 +0.02(+0.38%)
Aug 19, 2021 5.330 5.410 5.170 5.220 539,083 -0.14(-2.61%)
Aug 18, 2021 5.260 5.520 5.210 5.360 255,922 +0.10(+1.90%)
Aug 17, 2021 5.190 5.480 5.130 5.260 366,805 +0.05(+0.96%)
Aug 16, 2021 5.200 5.315 5.110 5.210 346,358 -0.04(-0.76%)
Aug 13, 2021 5.320 5.370 5.220 5.250 195,199 -0.10(-1.87%)
Aug 12, 2021 5.430 5.430 5.200 5.350 341,369 -0.05(-0.93%)
Aug 11, 2021 5.270 5.425 5.190 5.400 225,993 +0.15(+2.86%)
Aug 10, 2021 5.375 5.375 5.200 5.250 265,516 -0.05(-0.94%)
Aug 09, 2021 5.290 5.410 5.190 5.300 410,468 +0.09(+1.73%)
Aug 06, 2021 5.180 5.293 5.135 5.210 236,113 +0.01(+0.19%)
Aug 05, 2021 5.420 5.500 5.160 5.200 266,219 +0.09(+1.76%)
Aug 04, 2021 5.190 5.420 5.080 5.110 188,676 -0.07(-1.35%)
Aug 03, 2021 5.250 5.250 5.050 5.180 138,348 -0.07(-1.33%)
Aug 02, 2021 5.100 5.315 5.030 5.250 187,833 +0.21(+4.17%)
Jul 30, 2021 5.230 5.279 5.030 5.040 221,741 -0.23(-4.36%)
Jul 29, 2021 5.410 5.530 5.230 5.270 181,257 -0.15(-2.77%)
Jul 28, 2021 5.190 5.510 5.120 5.420 257,556 +0.24(+4.63%)
Jul 27, 2021 5.280 5.310 5.080 5.180 232,132 -0.13(-2.45%)
Jul 26, 2021 5.350 5.500 5.270 5.310 205,981 -0.04(-0.75%)
Jul 23, 2021 5.450 5.470 5.240 5.350 155,233 -0.10(-1.83%)
Jul 22, 2021 5.680 5.680 5.360 5.450 267,718 -0.24(-4.22%)
Jul 21, 2021 5.650 5.710 5.510 5.690 345,067 +0.07(+1.25%)
Jul 20, 2021 5.420 5.640 5.390 5.620 396,724 +0.16(+2.93%)
Jul 19, 2021 5.400 5.510 5.320 5.460 233,778 -0.06(-1.09%)
Jul 16, 2021 5.630 5.740 5.500 5.520 183,387 -0.03(-0.54%)
Jul 15, 2021 5.680 5.750 5.450 5.550 373,921 -0.18(-3.14%)
Jul 14, 2021 5.930 6.020 5.700 5.730 353,915 -0.17(-2.88%)
Jul 13, 2021 6.230 6.230 5.870 5.900 294,465 -0.33(-5.30%)
Jul 12, 2021 6.110 6.340 6.020 6.230 290,386 +0.07(+1.14%)
Jul 09, 2021 6.080 6.280 5.980 6.160 534,222 +0.16(+2.67%)
Jul 08, 2021 5.850 6.080 5.780 6.000 417,533 +0.01(+0.17%)
Jul 07, 2021 6.360 6.430 5.940 5.990 480,711 -0.39(-6.11%)
Jul 06, 2021 6.490 6.575 6.350 6.380 255,264 -0.14(-2.15%)
Jul 02, 2021 6.610 6.655 6.400 6.520 336,567 -0.09(-1.36%)
Jul 01, 2021 6.800 6.900 6.530 6.610 374,607 -0.19(-2.79%)
Jun 30, 2021 6.550 6.860 6.490 6.800 588,475 +0.22(+3.34%)
Jun 29, 2021 7.000 7.065 6.570 6.580 733,933 -0.37(-5.32%)
Jun 28, 2021 7.510 7.530 6.950 6.950 953,011 -0.57(-7.58%)
Jun 25, 2021 7.280 7.710 7.250 7.520 2,625,741 +0.28(+3.87%)
Jun 24, 2021 7.390 7.560 7.130 7.240 753,806 -0.23(-3.08%)
Jun 23, 2021 7.510 7.670 7.270 7.470 355,462 +0.01(+0.13%)
Jun 22, 2021 7.790 7.830 7.320 7.460 391,344 -0.29(-3.74%)
Jun 21, 2021 7.290 7.850 7.170 7.750 497,229 +0.48(+6.60%)
Jun 18, 2021 7.400 7.570 7.255 7.270 598,068 -0.19(-2.55%)
Jun 17, 2021 7.420 7.580 7.160 7.460 520,154 +0.08(+1.08%)
Jun 16, 2021 7.550 7.750 7.315 7.380 726,936 -0.17(-2.25%)
Jun 15, 2021 7.710 8.450 7.060 7.550 4,460,597 +0.56(+8.01%)
Jun 14, 2021 7.160 7.383 6.940 6.990 638,528 -0.08(-1.13%)
Jun 11, 2021 7.090 7.150 6.780 7.070 495,434 -0.30(-4.07%)
Jun 10, 2021 7.450 7.540 7.300 7.370 254,442 -0.09(-1.21%)
Jun 09, 2021 7.620 7.720 7.400 7.460 364,123 -0.11(-1.45%)
Jun 08, 2021 7.610 7.650 7.310 7.570 335,893 +0.06(+0.80%)
Jun 07, 2021 7.760 7.760 7.470 7.510 446,134 -0.28(-3.59%)
Jun 04, 2021 7.960 8.090 7.740 7.790 218,611 -0.17(-2.14%)
Jun 03, 2021 7.890 8.010 7.570 7.960 235,647 +0.12(+1.53%)
Jun 02, 2021 7.900 8.090 7.510 7.840 201,500 -0.07(-0.88%)
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.