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 31, 2020 4.990 5.010 4.570 4.750 491,461 -0.24(-4.81%)
Mar 30, 2020 4.720 5.060 4.630 4.990 330,539 +0.27(+5.72%)
Mar 27, 2020 4.960 5.060 4.510 4.720 283,800 -0.28(-5.60%)
Mar 26, 2020 5.070 5.280 4.690 5.000 569,274 +0.05(+1.01%)
Mar 25, 2020 5.130 5.300 4.490 4.950 468,113 +0.62(+14.32%)
Mar 24, 2020 4.480 4.480 3.980 4.330 296,118 +0.16(+3.84%)
Mar 23, 2020 4.010 4.230 3.780 4.170 326,620 +0.28(+7.20%)
Mar 20, 2020 3.940 4.080 3.570 3.890 456,300 +0.03(+0.78%)
Mar 19, 2020 3.420 4.040 3.180 3.860 356,111 +0.54(+16.27%)
Mar 18, 2020 3.280 3.640 3.030 3.320 222,595 -0.21(-5.95%)
Mar 17, 2020 2.940 3.580 2.850 3.530 333,266 +0.62(+21.31%)
Mar 16, 2020 2.860 3.430 2.850 2.910 362,450 -0.64(-18.03%)
Mar 13, 2020 3.660 3.780 2.850 3.550 441,800 +0.24(+7.25%)
Mar 12, 2020 4.000 4.040 3.290 3.310 385,896 -0.97(-22.66%)
Mar 11, 2020 4.000 4.320 3.990 4.280 356,118 +0.13(+3.13%)
Mar 10, 2020 4.100 4.200 3.800 4.150 389,968 +0.24(+6.14%)
Mar 09, 2020 4.070 4.290 3.880 3.910 522,439 -0.44(-10.11%)
Mar 06, 2020 4.560 4.700 4.280 4.350 385,800 -0.37(-7.84%)
Mar 05, 2020 5.140 5.260 4.680 4.720 347,344 -0.54(-10.27%)
Mar 04, 2020 5.200 5.330 5.100 5.260 350,147 +0.20(+3.95%)
Mar 03, 2020 4.980 5.220 4.885 5.060 474,108 +0.12(+2.43%)
Mar 02, 2020 4.650 4.950 4.450 4.940 472,944 +0.42(+9.29%)
Feb 28, 2020 4.335 4.625 4.300 4.520 488,200 -0.03(-0.66%)
Feb 27, 2020 4.490 5.170 4.300 4.550 671,466 -0.74(-13.91%)
Feb 26, 2020 5.620 5.800 5.230 5.285 338,119 -0.29(-5.29%)
Feb 25, 2020 5.750 5.850 5.180 5.580 456,855 -0.18(-3.12%)
Feb 24, 2020 5.040 5.810 4.850 5.760 813,624 +0.48(+9.09%)
Feb 21, 2020 5.620 5.644 5.250 5.280 419,000 -0.42(-7.37%)
Feb 20, 2020 5.860 5.940 5.580 5.700 288,178 -0.16(-2.73%)
Feb 19, 2020 5.800 5.990 5.720 5.860 460,039 +0.06(+1.03%)
Feb 18, 2020 5.780 5.920 5.685 5.800 406,053 -0.04(-0.68%)
Feb 14, 2020 5.770 5.870 5.550 5.840 325,300 +0.07(+1.21%)
Feb 13, 2020 6.020 6.040 5.750 5.770 315,071 -0.27(-4.47%)
Feb 12, 2020 6.290 6.470 6.010 6.040 322,577 -0.17(-2.74%)
Feb 11, 2020 5.920 6.340 5.859 6.210 524,093 +0.32(+5.43%)
Feb 10, 2020 6.020 6.170 5.780 5.890 368,022 -0.17(-2.81%)
Feb 07, 2020 6.350 6.500 6.000 6.060 477,200 -0.36(-5.61%)
Feb 06, 2020 7.260 7.330 6.370 6.420 477,119 -0.67(-9.39%)
Feb 05, 2020 6.600 7.260 6.590 7.085 606,217 +0.57(+8.67%)
Feb 04, 2020 6.620 7.090 6.480 6.520 537,948 -0.03(-0.46%)
Feb 03, 2020 6.380 6.690 6.340 6.550 356,564 +0.26(+4.13%)
Jan 31, 2020 6.340 6.430 6.130 6.290 412,900 -0.03(-0.47%)
Jan 30, 2020 6.740 6.980 6.290 6.320 314,282 -0.50(-7.33%)
Jan 29, 2020 6.800 7.046 6.690 6.820 435,314 +0.06(+0.89%)
Jan 28, 2020 6.490 6.830 6.390 6.760 357,316 +0.30(+4.64%)
Jan 27, 2020 6.160 6.690 6.110 6.460 390,531 +0.15(+2.38%)
Jan 24, 2020 6.580 6.595 6.150 6.310 402,100 -0.22(-3.37%)
Jan 23, 2020 6.900 6.930 6.115 6.530 396,309 -0.36(-5.29%)
Jan 22, 2020 7.190 7.330 6.850 6.895 293,098 -0.30(-4.10%)
Jan 21, 2020 7.230 7.300 6.980 7.190 354,342 -0.05(-0.69%)
Jan 17, 2020 7.530 7.660 7.210 7.240 330,300 -0.29(-3.85%)
Jan 16, 2020 7.720 8.021 7.397 7.530 420,027 -0.16(-2.08%)
Jan 15, 2020 7.400 7.767 7.180 7.690 375,799 +0.25(+3.36%)
Jan 14, 2020 7.080 7.490 6.730 7.440 758,949 +0.36(+5.08%)
Jan 13, 2020 7.430 7.430 6.930 7.080 652,825 -0.35(-4.71%)
Jan 10, 2020 8.000 8.162 7.410 7.430 536,100 -0.54(-6.83%)
Jan 09, 2020 7.690 8.190 7.630 7.975 488,972 +0.25(+3.30%)
Jan 08, 2020 7.730 7.870 7.470 7.720 652,229 -0.06(-0.71%)
Jan 07, 2020 7.840 7.890 7.600 7.775 504,862 -0.13(-1.71%)
Jan 06, 2020 8.110 8.235 7.870 7.910 684,132 -0.23(-2.83%)
Jan 03, 2020 8.540 8.540 8.083 8.140 751,900 -0.56(-6.44%)
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.