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 (%)
Apr 29, 2022 5.700 5.835 5.260 5.300 194,398 -0.45(-7.83%)
Apr 28, 2022 6.120 6.150 5.500 5.750 458,389 -0.33(-5.43%)
Apr 27, 2022 6.390 6.520 6.030 6.080 178,415 -0.33(-5.15%)
Apr 26, 2022 6.670 6.870 6.400 6.410 359,146 -0.31(-4.61%)
Apr 25, 2022 6.480 6.735 6.480 6.720 150,375 +0.15(+2.28%)
Apr 22, 2022 6.680 6.830 6.520 6.570 246,742 -0.18(-2.67%)
Apr 21, 2022 7.130 7.230 6.600 6.750 2,260,117 -0.30(-4.26%)
Apr 20, 2022 6.900 7.190 6.780 7.050 173,313 +0.19(+2.77%)
Apr 19, 2022 6.840 6.950 6.680 6.860 170,112 +0.06(+0.88%)
Apr 18, 2022 6.750 6.980 6.580 6.800 353,813 +0.02(+0.29%)
Apr 14, 2022 6.970 7.050 6.600 6.780 270,458 -0.11(-1.60%)
Apr 13, 2022 6.620 6.930 6.590 6.890 150,681 +0.24(+3.61%)
Apr 12, 2022 6.770 6.940 6.585 6.650 551,834 -0.11(-1.63%)
Apr 11, 2022 7.390 7.390 6.760 6.760 210,017 -0.58(-7.90%)
Apr 08, 2022 7.630 7.630 7.310 7.340 117,576 -0.29(-3.80%)
Apr 07, 2022 7.550 7.730 7.450 7.630 98,764 +0.02(+0.26%)
Apr 06, 2022 7.530 7.850 7.355 7.610 149,762 -0.04(-0.52%)
Apr 05, 2022 7.720 7.940 7.610 7.650 173,876 -0.02(-0.26%)
Apr 04, 2022 7.150 7.720 7.150 7.670 245,892 +0.53(+7.42%)
Apr 01, 2022 6.840 7.160 6.685 7.140 2,267,437 +0.35(+5.15%)
Mar 31, 2022 6.850 6.930 6.630 6.790 776,964 -0.02(-0.29%)
Mar 30, 2022 6.870 7.090 6.780 6.810 681,753 -0.10(-1.45%)
Mar 29, 2022 6.870 6.960 6.850 6.910 236,503 +0.10(+1.47%)
Mar 28, 2022 6.900 6.960 6.740 6.810 215,946 -0.10(-1.45%)
Mar 25, 2022 6.830 6.930 6.760 6.910 470,461 +0.08(+1.17%)
Mar 24, 2022 6.700 6.860 6.680 6.830 159,029 +0.13(+1.94%)
Mar 23, 2022 6.460 6.770 6.460 6.700 330,736 +0.10(+1.52%)
Mar 22, 2022 6.570 6.600 6.430 6.600 313,787 +0.17(+2.64%)
Mar 21, 2022 6.500 6.510 6.370 6.430 236,654 -0.13(-1.98%)
Mar 18, 2022 6.510 6.645 6.480 6.560 430,374 -0.03(-0.46%)
Mar 17, 2022 7.110 7.250 6.480 6.590 596,543 -0.73(-9.97%)
Mar 16, 2022 7.240 7.380 6.940 7.320 740,026 +0.43(+6.24%)
Mar 15, 2022 7.070 7.110 6.770 6.890 218,998 -0.15(-2.13%)
Mar 14, 2022 7.290 7.290 6.980 7.040 175,815 -0.18(-2.49%)
Mar 11, 2022 7.250 7.410 7.060 7.220 183,073 +0.10(+1.40%)
Mar 10, 2022 6.800 7.190 6.740 7.120 338,198 +0.25(+3.64%)
Mar 09, 2022 6.650 7.000 6.615 6.870 201,814 +0.42(+6.51%)
Mar 08, 2022 6.410 6.630 6.335 6.450 1,293,515 -0.09(-1.38%)
Mar 07, 2022 6.590 6.750 6.405 6.540 1,773,918 -0.16(-2.39%)
Mar 04, 2022 6.870 6.910 6.650 6.700 279,544 -0.22(-3.18%)
Mar 03, 2022 7.210 7.210 6.815 6.920 416,123 -0.30(-4.16%)
Mar 02, 2022 7.230 7.540 7.050 7.220 209,345 -0.13(-1.77%)
Mar 01, 2022 7.400 7.710 7.320 7.350 149,805 -0.11(-1.47%)
Feb 28, 2022 7.220 7.542 7.110 7.460 226,347 +0.17(+2.33%)
Feb 25, 2022 7.290 7.370 7.210 7.290 102,253 +0.01(+0.14%)
Feb 24, 2022 6.800 7.320 6.800 7.280 793,126 +0.19(+2.68%)
Feb 23, 2022 7.280 7.350 7.070 7.090 88,351 -0.10(-1.39%)
Feb 22, 2022 7.210 7.420 6.960 7.190 541,858 -0.14(-1.91%)
Feb 18, 2022 7.330 0 -0.40(-5.17%)
Feb 17, 2022 7.980 8.100 7.710 7.730 145,977 -0.38(-4.69%)
Feb 16, 2022 8.010 8.225 7.680 8.110 147,357 +0.07(+0.87%)
Feb 15, 2022 7.990 8.205 7.910 8.040 204,058 +0.15(+1.90%)
Feb 14, 2022 8.060 8.180 7.870 7.890 145,754 -0.13(-1.62%)
Feb 11, 2022 8.090 8.300 7.910 8.020 196,860 -0.17(-2.08%)
Feb 10, 2022 8.270 8.750 8.020 8.190 261,687 -0.26(-3.08%)
Feb 09, 2022 8.370 8.800 7.660 8.450 575,388 +0.10(+1.20%)
Feb 08, 2022 8.050 8.460 7.850 8.350 234,286 +0.30(+3.73%)
Feb 07, 2022 7.570 8.170 7.540 8.050 219,547 +0.45(+5.92%)
Feb 04, 2022 7.470 7.720 7.310 7.600 366,187 +0.48(+6.74%)
Feb 03, 2022 7.100 7.300 7.120 140,952 -0.15(-2.06%)
Feb 02, 2022 7.560 7.560 7.130 7.270 162,642 -0.29(-3.84%)
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.