FinancialContent is the trusted provider of stock market information to the media industry.
Jounce Therapeutics Inc (NQ: JNCE)
6.750 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:32 AM EDT, Sep 24, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 21, 2018 6.960 7.000 6.650 6.750 556,700 -0.15(-2.17%)
Sep 20, 2018 6.730 7.000 6.690 6.900 256,174 +0.21(+3.14%)
Sep 19, 2018 6.740 6.850 6.500 6.690 291,911 -0.05(-0.74%)
Sep 18, 2018 6.580 6.925 6.260 6.740 389,696 +0.01(+0.15%)
Sep 17, 2018 6.850 6.940 6.720 6.730 196,467 -0.14(-2.04%)
Sep 14, 2018 7.060 7.115 6.860 6.870 179,900 -0.17(-2.41%)
Sep 13, 2018 6.990 7.130 6.850 7.040 160,064 +0.08(+1.15%)
Sep 12, 2018 7.130 7.280 6.950 6.960 157,686 -0.18(-2.52%)
Sep 11, 2018 7.180 7.230 6.820 7.140 275,056 -0.05(-0.70%)
Sep 10, 2018 7.270 7.325 7.050 7.190 148,681 -0.03(-0.42%)
Sep 07, 2018 7.170 7.430 7.060 7.220 274,300 +0.02(+0.28%)
Sep 06, 2018 7.510 7.610 7.110 7.200 323,446 -0.31(-4.13%)
Sep 05, 2018 7.680 7.774 7.380 7.510 269,515 -0.20(-2.59%)
Sep 04, 2018 7.900 7.900 7.640 7.710 228,091 -0.14(-1.78%)
Aug 31, 2018 7.850 7.850 7.850 0 -0.02(-0.25%)
Aug 30, 2018 8.000 8.120 7.700 7.870 304,977 -0.10(-1.25%)
Aug 29, 2018 8.020 8.170 7.880 7.970 285,208 -0.05(-0.62%)
Aug 28, 2018 8.060 8.230 7.920 8.020 152,237 -0.05(-0.62%)
Aug 27, 2018 8.490 8.490 7.750 8.070 640,040 -0.24(-2.89%)
Aug 24, 2018 7.880 8.580 7.860 8.310 263,700 +0.44(+5.59%)
Aug 23, 2018 8.070 8.213 7.830 7.870 303,762 -0.31(-3.79%)
Aug 22, 2018 7.670 8.500 7.620 8.180 443,650 +0.51(+6.65%)
Aug 21, 2018 7.240 7.830 7.210 7.670 300,282 +0.40(+5.50%)
Aug 20, 2018 7.490 7.500 7.170 7.270 215,831 -0.22(-2.94%)
Aug 17, 2018 7.500 7.630 7.330 7.490 229,200 -0.03(-0.40%)
Aug 16, 2018 7.460 7.600 7.260 7.520 138,918 +0.06(+0.80%)
Aug 15, 2018 7.590 7.740 7.370 7.460 195,081 -0.12(-1.58%)
Aug 14, 2018 8.080 8.180 7.550 7.580 284,524 -0.44(-5.49%)
Aug 13, 2018 8.100 8.320 7.940 8.020 314,198 -0.35(-4.18%)
Aug 10, 2018 7.790 8.560 7.790 8.370 660,600 +0.65(+8.42%)
Aug 09, 2018 7.840 8.050 7.376 7.720 718,502 +0.72(+10.29%)
Aug 08, 2018 7.080 7.200 6.880 7.000 216,150 -0.09(-1.27%)
Aug 07, 2018 7.060 7.210 6.880 7.090 142,631 +0.03(+0.42%)
Aug 06, 2018 7.190 7.330 6.980 7.060 206,434 -0.17(-2.35%)
Aug 03, 2018 6.920 7.380 6.770 7.230 324,100 +0.31(+4.48%)
Aug 02, 2018 6.790 7.050 6.560 6.920 469,609 +0.05(+0.73%)
Aug 01, 2018 7.100 7.140 6.701 6.870 434,903 -0.19(-2.69%)
Jul 31, 2018 7.100 7.310 7.000 7.060 628,485 +0.00(+0.00%)
Jul 30, 2018 7.290 7.350 7.020 7.060 236,024 -0.21(-2.89%)
Jul 27, 2018 7.620 7.620 7.180 7.270 218,300 -0.36(-4.72%)
Jul 26, 2018 7.320 7.680 7.230 7.630 276,628 +0.32(+4.38%)
Jul 25, 2018 7.360 7.385 7.150 7.310 294,801 -0.05(-0.68%)
Jul 24, 2018 7.570 7.625 7.290 7.360 231,323 -0.15(-2.00%)
Jul 23, 2018 7.560 7.769 7.415 7.510 172,513 -0.06(-0.79%)
Jul 20, 2018 7.780 7.520 7.570 146,755 -0.21(-2.70%)
Jul 19, 2018 7.790 7.910 7.710 7.780 138,384 -0.05(-0.64%)
Jul 18, 2018 7.760 7.860 7.570 7.830 133,115 +0.09(+1.16%)
Jul 17, 2018 7.850 8.090 7.700 7.740 228,376 -0.09(-1.15%)
Jul 16, 2018 7.820 7.870 7.560 7.830 158,362 +0.00(+0.00%)
Jul 13, 2018 7.900 7.960 7.610 7.830 325,604 -0.10(-1.26%)
Jul 12, 2018 8.230 8.230 7.910 7.930 293,708 -0.19(-2.34%)
Jul 11, 2018 8.110 8.260 8.030 8.120 230,119 -0.01(-0.12%)
Jul 10, 2018 8.090 8.200 7.930 8.130 265,261 +0.08(+0.99%)
Jul 09, 2018 7.970 8.028 7.740 8.050 261,621 +0.10(+1.26%)
Jul 06, 2018 7.790 8.070 7.700 7.950 277,510 +0.16(+2.05%)
Jul 05, 2018 7.840 8.000 7.700 7.790 302,157 +0.03(+0.39%)
Jul 03, 2018 7.760 7.760 7.760 0 -0.14(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More