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 (%)
Mar 29, 2019 6.120 6.420 6.120 6.200 171,800 +0.04(+0.65%)
Mar 28, 2019 5.870 6.160 5.690 6.160 163,625 +0.31(+5.30%)
Mar 27, 2019 5.990 6.130 5.810 5.850 117,751 -0.15(-2.50%)
Mar 26, 2019 6.140 6.280 5.910 6.000 147,832 -0.13(-2.12%)
Mar 25, 2019 6.030 6.270 5.610 6.130 228,169 +0.12(+2.00%)
Mar 22, 2019 6.440 6.580 5.944 6.010 272,500 -0.50(-7.68%)
Mar 21, 2019 6.710 6.809 6.280 6.510 203,586 -0.26(-3.84%)
Mar 20, 2019 6.830 7.000 6.600 6.770 343,224 -0.07(-1.02%)
Mar 19, 2019 6.590 7.000 6.364 6.840 274,457 +0.24(+3.64%)
Mar 18, 2019 6.870 7.080 6.120 6.600 463,031 -0.27(-3.93%)
Mar 15, 2019 6.600 6.980 6.520 6.870 384,600 +0.26(+3.93%)
Mar 14, 2019 6.950 7.350 6.510 6.610 371,324 -0.26(-3.78%)
Mar 13, 2019 6.400 6.960 6.210 6.870 542,162 +0.36(+5.53%)
Mar 12, 2019 5.500 7.120 5.350 6.510 1,725,224 +1.02(+18.58%)
Mar 11, 2019 5.350 5.680 5.130 5.490 204,355 +0.18(+3.39%)
Mar 08, 2019 5.350 5.670 5.160 5.310 449,100 -0.14(-2.57%)
Mar 07, 2019 4.400 5.510 4.320 5.450 608,028 +1.06(+24.15%)
Mar 06, 2019 4.710 4.710 4.240 4.390 176,955 -0.15(-3.30%)
Mar 05, 2019 4.630 4.660 4.370 4.540 137,273 -0.08(-1.73%)
Mar 04, 2019 4.780 4.780 4.585 4.620 197,565 -0.03(-0.65%)
Mar 01, 2019 4.490 4.650 4.390 4.650 131,700 +0.20(+4.49%)
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%)
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.