Jounce Therapeutics Inc (NQ: JNCE )

9.490 USD -0.060 (-0.63%)
Official Closing Price Updated: 7:57 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 9.580 9.660 9.310 9.490 184,000 -0.06(-0.63%)
Oct 22, 2020 9.830 9.890 9.470 9.550 305,531 -0.29(-2.95%)
Oct 21, 2020 9.680 9.950 9.400 9.840 253,703 +0.14(+1.44%)
Oct 20, 2020 9.960 9.990 9.470 9.700 175,578 -0.22(-2.22%)
Oct 19, 2020 10.08 10.38 9.900 9.920 406,352 -0.14(-1.39%)
Oct 16, 2020 10.03 10.23 9.810 10.06 294,000 +0.14(+1.41%)
Oct 15, 2020 9.580 10.18 9.490 9.920 341,266 +0.15(+1.54%)
Oct 14, 2020 10.30 10.33 9.760 9.770 260,639 -0.56(-5.42%)
Oct 13, 2020 9.900 10.38 9.840 10.33 171,416 +0.36(+3.61%)
Oct 12, 2020 9.750 10.09 9.260 9.970 300,930 +0.36(+3.75%)
Oct 09, 2020 9.760 10.03 9.510 9.610 268,400 -0.06(-0.62%)
Oct 08, 2020 9.530 9.710 9.200 9.670 281,129 +0.24(+2.55%)
Oct 07, 2020 9.340 9.570 9.140 9.430 554,571 +0.18(+1.95%)
Oct 06, 2020 9.390 9.600 9.080 9.250 370,596 +0.04(+0.43%)
Oct 05, 2020 8.810 9.330 8.810 9.210 402,746 +0.48(+5.50%)
Oct 02, 2020 8.610 9.000 8.427 8.730 257,900 -0.27(-3.00%)
Oct 01, 2020 8.390 9.060 8.320 9.000 719,678 +0.84(+10.29%)
Sep 30, 2020 8.240 8.420 8.010 8.160 400,947 -0.06(-0.73%)
Sep 29, 2020 8.140 8.420 7.970 8.220 414,815 +0.06(+0.74%)
Sep 28, 2020 8.210 8.500 7.940 8.160 418,089 -0.07(-0.85%)
Sep 25, 2020 7.860 8.420 7.760 8.230 416,500 +0.34(+4.31%)
Sep 24, 2020 7.800 8.072 7.240 7.890 907,537 -0.07(-0.88%)
Sep 23, 2020 8.670 8.880 7.930 7.960 733,059 -0.77(-8.82%)
Sep 22, 2020 9.070 9.100 8.620 8.730 561,427 -0.19(-2.13%)
Sep 21, 2020 9.590 9.700 8.600 8.920 856,324 -0.93(-9.44%)
Sep 18, 2020 10.11 10.46 9.420 9.850 1,361,300 +0.36(+3.79%)
Sep 17, 2020 9.440 9.890 9.070 9.490 621,737 +0.08(+0.85%)
Sep 16, 2020 10.79 10.91 9.170 9.410 1,971,133 -1.54(-14.06%)
Sep 15, 2020 8.940 11.72 8.900 10.95 7,204,682 +2.10(+23.73%)
Sep 14, 2020 8.460 8.970 8.220 8.850 929,815 +0.56(+6.76%)
Sep 11, 2020 7.950 8.330 7.920 8.290 609,300 +0.40(+5.07%)
Sep 10, 2020 7.880 8.390 7.750 7.890 922,255 -0.01(-0.13%)
Sep 09, 2020 7.350 8.000 7.090 7.900 876,697 +0.45(+6.04%)
Sep 08, 2020 6.490 7.770 6.470 7.450 997,465 +0.80(+12.03%)
Sep 04, 2020 7.190 7.410 6.320 6.650 1,020,500 -0.52(-7.25%)
Sep 03, 2020 7.440 7.890 6.860 7.170 1,414,574 -0.27(-3.63%)
Sep 02, 2020 7.260 7.550 6.840 7.440 2,779,452 -0.09(-1.20%)
Sep 01, 2020 7.650 8.580 6.670 7.530 43,137,822 +2.69(+55.58%)
Aug 31, 2020 4.880 4.970 4.740 4.840 148,402 -0.09(-1.83%)
Aug 28, 2020 4.760 4.990 4.690 4.930 110,300 +0.22(+4.67%)
Aug 27, 2020 4.870 4.970 4.630 4.710 98,694 -0.15(-3.09%)
Aug 26, 2020 5.180 5.190 4.830 4.860 130,920 -0.34(-6.54%)
Aug 25, 2020 4.660 5.220 4.660 5.200 313,016 +0.53(+11.35%)
Aug 24, 2020 4.940 4.950 4.600 4.670 104,928 -0.23(-4.69%)
Aug 21, 2020 4.900 5.000 4.800 4.900 162,900 +0.02(+0.41%)
Aug 20, 2020 4.740 4.920 4.739 4.880 98,639 +0.07(+1.46%)
Aug 19, 2020 4.740 4.950 4.660 4.810 99,440 +0.06(+1.26%)
Aug 18, 2020 4.950 4.964 4.660 4.750 169,687 -0.15(-3.06%)
Aug 17, 2020 4.710 5.050 4.660 4.900 166,290 +0.22(+4.70%)
Aug 14, 2020 4.860 4.860 4.540 4.680 219,900 -0.14(-2.90%)
Aug 13, 2020 4.720 4.900 4.650 4.820 91,246 +0.09(+1.90%)
Aug 12, 2020 4.800 4.800 4.550 4.730 145,613 -0.04(-0.84%)
Aug 11, 2020 5.100 5.100 4.710 4.770 153,717 -0.27(-5.36%)
Aug 10, 2020 4.850 5.164 4.690 5.040 238,260 +0.24(+5.00%)
Aug 07, 2020 4.670 4.880 4.430 4.800 256,800 +0.00(+0.00%)
Aug 06, 2020 4.590 5.010 4.590 4.800 171,013 +0.22(+4.80%)
Aug 05, 2020 4.880 4.880 4.540 4.580 226,714 -0.22(-4.58%)
Aug 04, 2020 4.750 4.850 4.690 4.800 100,373 +0.01(+0.21%)
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.