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 (%)
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%)
Sep 01, 2022 3.690 3.770 3.510 3.700 185,493 +0.04(+1.09%)
Aug 31, 2022 3.680 3.780 3.550 3.660 231,095 +0.05(+1.39%)
Aug 30, 2022 3.300 3.850 3.200 3.610 1,064,721 -0.68(-15.85%)
Aug 29, 2022 4.110 4.290 4.090 4.290 129,005 +0.14(+3.37%)
Aug 26, 2022 4.340 4.340 4.120 4.150 136,720 -0.20(-4.60%)
Aug 25, 2022 4.580 4.590 4.320 4.350 129,073 -0.14(-3.12%)
Aug 24, 2022 4.330 4.550 4.315 4.490 50,603 +0.15(+3.46%)
Aug 23, 2022 4.480 4.480 4.320 4.340 59,187 -0.04(-0.91%)
Aug 22, 2022 4.630 4.700 4.340 4.380 179,282 -0.27(-5.81%)
Aug 19, 2022 4.560 4.840 4.550 4.650 656,499 +0.00(+0.00%)
Aug 18, 2022 4.640 4.830 4.585 4.650 139,975 -0.02(-0.43%)
Aug 17, 2022 4.640 4.820 4.580 4.670 127,100 -0.12(-2.51%)
Aug 16, 2022 4.870 4.900 4.688 4.790 144,701 -0.08(-1.64%)
Aug 15, 2022 4.640 4.890 4.517 4.870 97,531 +0.16(+3.40%)
Aug 12, 2022 4.690 4.900 4.660 4.710 137,507 +0.06(+1.29%)
Aug 11, 2022 5.000 5.000 4.520 4.650 276,647 -0.27(-5.49%)
Aug 10, 2022 4.930 5.370 4.785 4.920 588,431 +0.10(+2.07%)
Aug 09, 2022 4.570 4.870 4.500 4.820 529,225 +0.25(+5.47%)
Aug 08, 2022 4.200 4.600 4.045 4.570 389,731 +0.41(+9.86%)
Aug 05, 2022 3.530 4.180 3.450 4.160 291,666 +0.54(+14.92%)
Aug 04, 2022 3.450 3.640 3.410 3.620 260,112 +0.25(+7.42%)
Aug 03, 2022 3.070 3.380 3.070 3.370 152,124 +0.38(+12.71%)
Aug 02, 2022 2.980 3.060 2.945 2.990 243,124 +0.02(+0.67%)
Aug 01, 2022 3.020 3.110 2.920 2.970 341,928 -0.10(-3.26%)
Jul 29, 2022 3.170 3.210 3.000 3.070 130,387 -0.11(-3.46%)
Jul 28, 2022 3.210 3.250 2.992 3.180 146,555 +0.02(+0.63%)
Jul 27, 2022 3.080 3.200 2.980 3.160 124,916 +0.13(+4.29%)
Jul 26, 2022 3.150 3.150 2.980 3.030 176,070 -0.03(-0.98%)
Jul 25, 2022 3.210 3.325 3.000 3.060 951,290 -0.18(-5.56%)
Jul 22, 2022 3.400 3.500 3.220 3.240 88,901 -0.15(-4.42%)
Jul 21, 2022 3.490 3.510 3.350 3.390 95,603 -0.07(-2.02%)
Jul 20, 2022 3.490 3.730 3.440 3.460 104,487 -0.05(-1.42%)
Jul 19, 2022 3.340 3.510 3.320 3.510 88,038 +0.20(+6.04%)
Jul 18, 2022 3.510 3.520 3.290 3.310 222,066 -0.11(-3.22%)
Jul 15, 2022 3.500 3.500 3.280 3.420 90,226 +0.02(+0.59%)
Jul 14, 2022 3.430 3.550 3.340 3.400 121,575 -0.07(-2.02%)
Jul 13, 2022 3.310 3.610 3.310 3.470 915,908 +0.08(+2.36%)
Jul 12, 2022 3.410 3.450 3.210 3.390 118,676 -0.03(-0.88%)
Jul 11, 2022 3.460 3.460 3.250 3.420 148,763 -0.08(-2.29%)
Jul 08, 2022 3.320 3.615 3.320 3.500 229,853 +0.08(+2.34%)
Jul 07, 2022 3.280 3.445 3.170 3.420 247,516 +0.16(+4.91%)
Jul 06, 2022 3.120 3.280 3.110 3.260 210,684 +0.09(+2.84%)
Jul 05, 2022 2.950 3.170 2.920 3.170 185,550 +0.15(+4.97%)
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.