FinancialContent is the trusted provider of stock market information to the media industry.
Jounce Therapeutics Inc (NQ: JNCE)
3.530 USD  -0.160 (-4.34%)
Official Closing Price  /  Updated: 5:12 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2018 3.600 3.780 3.500 3.530 226,300 -0.16(-4.34%)
Dec 13, 2018 3.790 3.920 3.590 3.690 298,043 -0.05(-1.34%)
Dec 12, 2018 3.740 3.940 3.710 3.740 351,059 +0.05(+1.36%)
Dec 11, 2018 3.970 4.025 3.660 3.690 182,098 -0.19(-4.90%)
Dec 10, 2018 3.970 4.090 3.770 3.880 196,791 -0.07(-1.77%)
Dec 07, 2018 4.200 4.370 3.940 3.950 299,000 -0.24(-5.73%)
Dec 06, 2018 4.330 4.330 4.090 4.190 284,033 -0.14(-3.23%)
Dec 04, 2018 4.590 4.930 4.280 4.330 282,500 -0.26(-5.66%)
Dec 03, 2018 4.370 4.660 4.343 4.590 361,360 +0.27(+6.25%)
Nov 30, 2018 4.170 4.415 4.090 4.320 336,400 +0.15(+3.60%)
Nov 29, 2018 4.490 4.550 4.130 4.170 251,876 -0.30(-6.71%)
Nov 28, 2018 4.260 4.490 4.120 4.470 218,863 +0.28(+6.68%)
Nov 27, 2018 4.410 4.410 4.130 4.190 149,967 -0.16(-3.68%)
Nov 26, 2018 4.630 4.790 4.300 4.350 148,919 -0.25(-5.43%)
Nov 23, 2018 4.590 4.850 4.520 4.600 128,200 -0.16(-3.36%)
Nov 21, 2018 4.760 4.760 4.760 0 +0.36(+8.18%)
Nov 20, 2018 4.480 4.750 4.290 4.400 343,447 -0.19(-4.14%)
Nov 19, 2018 4.400 4.670 4.283 4.590 245,073 +0.19(+4.32%)
Nov 16, 2018 4.540 4.640 4.090 4.400 333,800 -0.15(-3.30%)
Nov 15, 2018 4.050 4.567 4.050 4.550 422,107 +0.45(+10.98%)
Nov 14, 2018 3.970 4.230 3.300 4.100 775,712 -0.30(-6.82%)
Nov 13, 2018 4.610 4.940 4.390 4.400 350,489 -0.06(-1.35%)
Nov 12, 2018 4.750 4.750 4.320 4.460 263,153 -0.35(-7.28%)
Nov 09, 2018 4.910 4.990 4.630 4.810 231,600 -0.11(-2.24%)
Nov 08, 2018 5.490 5.490 4.830 4.920 402,193 -0.55(-10.05%)
Nov 07, 2018 5.380 5.550 5.190 5.470 434,057 +0.13(+2.43%)
Nov 06, 2018 5.150 5.450 4.980 5.340 297,653 +0.19(+3.69%)
Nov 05, 2018 5.050 5.190 4.890 5.150 477,387 +0.16(+3.21%)
Nov 02, 2018 4.950 5.160 4.810 4.990 357,400 +0.11(+2.25%)
Nov 01, 2018 4.100 4.980 4.100 4.880 624,613 +0.84(+20.79%)
Oct 31, 2018 4.260 4.350 4.030 4.040 532,859 -0.18(-4.27%)
Oct 30, 2018 4.360 4.530 4.120 4.220 374,490 -0.14(-3.21%)
Oct 29, 2018 4.620 4.810 4.295 4.360 242,123 -0.17(-3.75%)
Oct 26, 2018 4.880 4.890 4.490 4.530 592,500 -0.32(-6.60%)
Oct 25, 2018 4.830 5.120 4.710 4.850 315,027 +0.04(+0.83%)
Oct 24, 2018 5.010 5.360 4.500 4.810 644,044 -0.21(-4.18%)
Oct 23, 2018 5.230 5.290 4.970 5.020 295,009 -0.34(-6.34%)
Oct 22, 2018 5.600 5.652 5.230 5.360 199,216 -0.22(-3.94%)
Oct 19, 2018 5.860 6.015 5.430 5.580 232,200 -0.25(-4.29%)
Oct 18, 2018 6.050 6.130 5.680 5.830 194,546 -0.30(-4.89%)
Oct 17, 2018 6.050 6.190 5.751 6.130 140,860 +0.04(+0.66%)
Oct 16, 2018 5.720 6.200 5.650 6.090 190,965 +0.40(+7.03%)
Oct 15, 2018 5.900 5.900 5.510 5.690 189,266 -0.20(-3.40%)
Oct 12, 2018 6.080 6.090 5.830 5.890 201,600 -0.07(-1.17%)
Oct 11, 2018 6.390 6.535 5.840 5.960 353,871 -0.48(-7.45%)
Oct 10, 2018 6.660 6.860 6.420 6.440 249,027 -0.22(-3.30%)
Oct 09, 2018 6.380 6.710 6.270 6.660 246,055 +0.25(+3.90%)
Oct 08, 2018 6.490 6.600 6.240 6.410 209,354 -0.09(-1.38%)
Oct 05, 2018 6.610 6.950 6.420 6.500 197,400 -0.12(-1.81%)
Oct 04, 2018 6.780 7.300 6.480 6.620 359,102 -0.09(-1.34%)
Oct 03, 2018 6.400 6.720 6.140 6.710 353,553 +0.34(+5.34%)
Oct 02, 2018 6.300 6.590 6.040 6.370 386,263 +0.08(+1.27%)
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