FinancialContent is the trusted provider of stock market information to the media industry.
JOUNCE THERPTCS RG (NQ: JNCE)
8.510 USD  +0.360 (+4.42%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 8.210 8.550 8.040 8.510 628,694 +0.36(+4.42%)
Jun 21, 2018 8.400 8.780 7.950 8.150 824,697 -0.25(-2.98%)
Jun 20, 2018 7.950 8.480 7.950 8.400 714,196 +0.48(+6.06%)
Jun 19, 2018 7.980 8.461 7.920 7.920 1,162,492 -0.01(-0.13%)
Jun 18, 2018 7.860 8.000 7.710 7.930 386,254 +0.01(+0.13%)
Jun 15, 2018 7.830 7.830 7.920 631,257 +0.09(+1.15%)
Jun 14, 2018 7.780 7.920 7.620 7.830 577,310 +0.04(+0.51%)
Jun 13, 2018 7.980 7.980 7.640 7.790 636,297 -0.15(-1.89%)
Jun 12, 2018 7.330 8.210 7.270 7.940 1,498,688 +0.67(+9.22%)
Jun 11, 2018 7.440 7.540 7.210 7.270 893,237 -0.16(-2.15%)
Jun 08, 2018 7.300 7.520 7.250 7.430 964,753 +0.08(+1.09%)
Jun 07, 2018 7.270 7.395 7.090 7.350 1,509,545 +0.06(+0.82%)
Jun 06, 2018 7.630 7.914 7.180 7.290 1,829,322 -0.33(-4.33%)
Jun 05, 2018 7.450 7.740 7.020 7.620 2,722,382 +0.15(+2.01%)
Jun 04, 2018 8.900 9.200 6.920 7.470 7,070,514 -3.76(-33.48%)
Jun 01, 2018 11.25 11.82 11.12 11.23 777,594 -0.02(-0.18%)
May 31, 2018 11.05 11.37 10.90 11.25 626,798 +0.24(+2.18%)
May 30, 2018 11.28 11.55 10.95 11.01 473,445 -0.24(-2.13%)
May 29, 2018 11.41 11.60 11.05 11.25 333,457 -0.14(-1.23%)
May 25, 2018 11.39 11.39 11.39 0 +0.28(+2.52%)
May 24, 2018 11.60 11.85 11.05 11.11 503,251 -0.49(-4.22%)
May 23, 2018 10.81 11.68 10.76 11.60 938,458 +0.79(+7.31%)
May 22, 2018 10.62 11.09 10.26 10.81 1,096,774 +0.21(+1.98%)
May 21, 2018 11.43 11.64 10.21 10.60 1,570,460 -0.77(-6.77%)
May 18, 2018 11.66 11.88 11.28 11.37 1,387,173 -0.08(-0.70%)
May 17, 2018 12.15 13.00 11.38 11.45 6,950,359 -6.22(-35.20%)
May 16, 2018 16.75 18.09 16.50 17.67 837,720 +1.07(+6.45%)
May 15, 2018 17.66 17.88 16.38 16.60 583,672 -1.48(-8.19%)
May 14, 2018 16.85 18.45 16.85 18.08 516,342 +1.30(+7.75%)
May 11, 2018 15.51 17.58 15.51 16.78 670,738 +1.33(+8.61%)
May 10, 2018 16.69 16.81 15.41 15.45 1,057,883 -1.19(-7.15%)
May 09, 2018 19.00 19.16 16.19 16.64 1,127,935 -2.99(-15.23%)
May 08, 2018 20.31 20.54 19.40 19.63 281,581 -0.72(-3.54%)
May 07, 2018 20.18 20.56 19.81 20.35 136,181 +0.15(+0.74%)
May 04, 2018 20.05 20.59 19.97 20.20 131,019 +0.04(+0.20%)
May 03, 2018 20.68 21.14 20.06 20.16 130,821 -0.62(-2.98%)
May 02, 2018 20.91 21.70 20.56 20.78 170,915 -0.11(-0.53%)
May 01, 2018 20.49 21.55 20.28 20.89 246,820 +0.30(+1.46%)
Apr 30, 2018 20.07 20.92 19.59 20.59 300,963 +0.45(+2.23%)
Apr 27, 2018 21.26 22.45 19.97 20.14 557,893 -0.43(-2.09%)
Apr 26, 2018 19.27 20.70 18.89 20.57 310,439 +1.28(+6.64%)
Apr 25, 2018 18.45 19.89 18.02 19.29 244,190 +0.92(+5.01%)
Apr 24, 2018 18.75 19.07 18.04 18.37 208,511 -0.39(-2.08%)
Apr 23, 2018 19.35 19.80 18.61 18.76 259,470 -0.70(-3.60%)
Apr 20, 2018 19.58 19.83 19.12 19.46 131,889 -0.32(-1.62%)
Apr 19, 2018 19.49 20.52 19.49 19.78 236,391 +0.34(+1.75%)
Apr 18, 2018 20.90 21.14 19.31 19.44 252,802 -1.37(-6.58%)
Apr 17, 2018 20.67 21.63 20.49 20.81 308,061 +0.13(+0.63%)
Apr 16, 2018 20.47 20.83 19.82 20.68 205,986 +0.18(+0.88%)
Apr 13, 2018 21.60 22.03 19.95 20.50 342,041 -1.13(-5.22%)
Apr 12, 2018 20.48 22.77 19.95 21.63 403,954 +1.31(+6.45%)
Apr 11, 2018 21.15 21.55 19.81 20.32 489,324 -0.93(-4.38%)
Apr 10, 2018 20.10 23.02 19.65 21.25 752,568 +1.47(+7.43%)
Apr 09, 2018 19.33 22.22 19.11 19.78 628,313 +1.30(+7.03%)
Apr 06, 2018 19.06 19.48 17.25 18.48 372,089 -1.23(-6.24%)
Apr 05, 2018 19.09 19.75 18.39 19.71 288,970 +0.60(+3.14%)
Apr 04, 2018 20.02 20.25 19.06 19.11 402,463 -1.47(-7.14%)
Apr 03, 2018 21.90 21.92 19.67 20.58 421,448 -1.30(-5.94%)
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