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 (%)
Feb 28, 2019 4.390 4.540 4.290 4.450 225,669 +0.04(+0.91%)
Feb 27, 2019 4.330 4.580 4.230 4.410 108,018 +0.07(+1.61%)
Feb 26, 2019 4.390 4.470 4.260 4.340 59,523 -0.05(-1.14%)
Feb 25, 2019 4.420 4.490 4.350 4.390 74,027 +0.05(+1.15%)
Feb 22, 2019 4.330 4.500 4.270 4.340 119,100 +0.05(+1.17%)
Feb 21, 2019 4.080 4.450 4.020 4.290 182,358 +0.21(+5.15%)
Feb 20, 2019 4.200 4.300 4.068 4.080 85,677 -0.12(-2.86%)
Feb 19, 2019 4.210 4.300 4.180 4.200 58,367 -0.01(-0.24%)
Feb 15, 2019 4.320 4.480 4.190 4.210 100,300 -0.09(-2.09%)
Feb 14, 2019 4.280 4.470 4.190 4.300 95,904 +0.01(+0.23%)
Feb 13, 2019 4.210 4.430 4.210 4.290 118,417 +0.10(+2.39%)
Feb 12, 2019 4.270 4.400 4.140 4.190 198,381 -0.06(-1.41%)
Feb 11, 2019 4.240 4.320 4.140 4.250 113,224 +0.03(+0.71%)
Feb 08, 2019 4.200 4.430 4.160 4.220 87,400 +0.00(+0.00%)
Feb 07, 2019 4.330 4.435 4.050 4.220 110,727 -0.13(-2.99%)
Feb 06, 2019 4.340 4.460 4.300 4.350 163,004 +0.02(+0.46%)
Feb 05, 2019 4.660 4.800 4.290 4.330 169,812 -0.37(-7.87%)
Feb 04, 2019 4.360 4.710 4.360 4.700 264,555 +0.30(+6.82%)
Feb 01, 2019 4.240 4.620 4.240 4.400 289,900 +0.21(+5.01%)
Jan 31, 2019 3.920 4.350 3.920 4.190 241,780 +0.22(+5.54%)
Jan 30, 2019 3.800 3.980 3.770 3.970 162,045 +0.20(+5.31%)
Jan 29, 2019 3.430 3.870 3.400 3.770 229,161 +0.34(+9.91%)
Jan 28, 2019 3.600 3.610 3.390 3.430 231,118 -0.19(-5.25%)
Jan 25, 2019 3.930 3.970 3.570 3.620 140,600 -0.28(-7.18%)
Jan 24, 2019 3.720 3.940 3.702 3.900 159,686 +0.15(+4.00%)
Jan 23, 2019 3.690 3.800 3.640 3.750 150,135 +0.11(+3.02%)
Jan 22, 2019 3.790 3.910 3.600 3.640 224,138 -0.16(-4.21%)
Jan 18, 2019 4.770 4.770 3.770 3.800 697,000 -0.95(-20.00%)
Jan 17, 2019 4.890 4.990 4.740 4.750 100,223 -0.14(-2.86%)
Jan 16, 2019 4.930 4.990 4.640 4.890 179,979 -0.02(-0.41%)
Jan 15, 2019 4.670 4.990 4.551 4.910 178,125 +0.25(+5.36%)
Jan 14, 2019 4.780 4.930 4.590 4.660 153,577 -0.16(-3.32%)
Jan 11, 2019 4.640 5.000 4.610 4.820 219,000 +0.15(+3.21%)
Jan 10, 2019 4.580 4.690 4.450 4.670 255,545 +0.13(+2.86%)
Jan 09, 2019 4.460 4.730 4.460 4.540 187,996 +0.05(+1.11%)
Jan 08, 2019 4.520 4.690 4.447 4.490 179,652 +0.03(+0.67%)
Jan 07, 2019 4.340 4.620 4.100 4.460 466,020 +0.07(+1.59%)
Jan 04, 2019 3.920 4.450 3.860 4.390 351,100 +0.54(+14.03%)
Jan 03, 2019 3.840 4.000 3.630 3.850 251,436 -0.02(-0.52%)
Jan 02, 2019 3.290 3.965 3.290 3.870 491,777 +0.50(+14.84%)
Dec 31, 2018 3.410 3.590 3.360 3.370 255,100 +0.00(+0.00%)
Dec 28, 2018 3.120 3.415 3.120 3.370 317,400 +0.23(+7.32%)
Dec 27, 2018 2.840 3.160 2.840 3.140 394,148 +0.30(+10.56%)
Dec 26, 2018 2.760 2.890 2.660 2.840 841,589 +0.15(+5.58%)
Dec 24, 2018 2.710 2.910 2.670 2.690 273,000 -0.18(-6.27%)
Dec 21, 2018 2.850 2.950 2.800 2.870 1,040,300 +0.04(+1.41%)
Dec 20, 2018 3.150 3.190 2.780 2.830 987,023 -0.35(-11.01%)
Dec 19, 2018 3.290 3.440 3.091 3.180 524,879 -0.14(-4.22%)
Dec 18, 2018 3.470 3.560 3.310 3.320 288,759 -0.11(-3.21%)
Dec 17, 2018 3.550 3.720 3.390 3.430 218,127 -0.10(-2.83%)
Dec 14, 2018 3.600 3.780 3.500 3.530 226,300 -0.16(-4.34%)
Dec 13, 2018 3.790 3.920 3.590 3.690 298,043 -0.05(-1.34%)
Dec 12, 2018 3.740 3.940 3.710 3.740 351,059 +0.05(+1.36%)
Dec 11, 2018 3.970 4.025 3.660 3.690 182,098 -0.19(-4.90%)
Dec 10, 2018 3.970 4.090 3.770 3.880 196,791 -0.07(-1.77%)
Dec 07, 2018 4.200 4.370 3.940 3.950 299,000 -0.24(-5.73%)
Dec 06, 2018 4.330 4.330 4.090 4.190 284,033 -0.14(-3.23%)
Dec 04, 2018 4.590 4.930 4.280 4.330 282,500 -0.26(-5.66%)
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.