Jounce Therapeutics Inc (NQ: JNCE )

4.615 -0.305 (-6.20%)
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 2.990 3.100 2.940 3.020 107,491 -0.01(-0.33%)
Jun 30, 2022 3.020 3.110 2.870 3.030 289,674 -0.01(-0.33%)
Jun 29, 2022 2.970 3.060 2.915 3.040 247,988 +0.04(+1.33%)
Jun 28, 2022 3.140 3.330 2.970 3.000 213,272 -0.16(-5.06%)
Jun 27, 2022 2.830 3.310 2.800 3.160 509,613 +0.36(+12.86%)
Jun 24, 2022 3.070 3.180 2.760 2.800 1,154,070 -0.26(-8.50%)
Jun 23, 2022 3.000 3.060 2.955 3.060 248,405 +0.06(+2.00%)
Jun 22, 2022 3.040 3.175 2.990 3.000 249,145 -0.07(-2.28%)
Jun 21, 2022 2.990 3.260 2.850 3.070 280,012 +0.17(+5.86%)
Jun 17, 2022 2.870 3.110 2.870 2.900 654,189 +0.06(+2.11%)
Jun 16, 2022 2.900 2.940 2.800 2.840 356,974 -0.09(-3.07%)
Jun 15, 2022 3.130 3.130 2.870 2.930 395,058 -0.15(-4.87%)
Jun 14, 2022 3.050 3.105 3.020 3.080 324,589 +0.05(+1.65%)
Jun 13, 2022 3.280 3.280 3.020 3.030 360,982 -0.33(-9.82%)
Jun 10, 2022 3.520 3.655 3.300 3.360 234,657 -0.24(-6.67%)
Jun 09, 2022 3.710 3.840 3.580 3.600 195,569 -0.17(-4.51%)
Jun 08, 2022 3.680 3.935 3.640 3.770 376,254 +0.09(+2.45%)
Jun 07, 2022 3.430 3.710 3.430 3.680 205,913 +0.21(+6.05%)
Jun 06, 2022 3.880 3.920 3.400 3.470 432,827 -0.35(-9.16%)
Jun 03, 2022 3.690 3.860 3.630 3.820 190,655 +0.12(+3.24%)
Jun 02, 2022 3.680 3.750 3.575 3.700 118,046 +0.05(+1.37%)
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.