Jounce Therapeutics Historical Data - JNCE

JNCE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 6.46 0.16 2.54% 6.16 6.9699 6.11 390,481
Jan 24 2020 6.30 -0.23 -3.52% 6.58 6.5953 6.15 402,092
Jan 23 2020 6.53 -0.37 -5.29% 6.90 6.99 6.115 396,290
Jan 22 2020 6.895 -0.30 -4.1% 7.19 7.33 6.8499 293,094
Jan 21 2020 7.19 -0.04 -0.55% 7.23 7.30 6.98 354,207
Jan 20 2020 7.23 0.00 +0.00% 7.53 7.7999 7.21 0
Jan 17 2020 7.23 -0.29 -3.86% 7.53 7.7999 7.21 330,352
Jan 16 2020 7.52 -0.17 -2.21% 7.72 8.0215 7.3972 419,931
Jan 15 2020 7.69 0.25 3.36% 7.40 7.7674 7.1803 374,547
Jan 14 2020 7.44 0.36 5.08% 7.08 7.49 6.73 756,605
Jan 13 2020 7.08 -0.35 -4.71% 7.43 7.74 6.93 649,442
Jan 10 2020 7.43 -0.55 -6.83% 8.00 8.1625 7.41 533,460
Jan 09 2020 7.975 0.26 3.3% 7.69 8.19 7.63 488,964
Jan 08 2020 7.72 -0.06 -0.71% 7.73 7.87 7.47 626,135
Jan 07 2020 7.775 -0.14 -1.71% 7.84 7.91 7.60 504,836
Jan 06 2020 7.91 -0.23 -2.83% 8.11 8.40 7.87 683,380
Jan 03 2020 8.14 -0.56 -6.44% 8.54 8.55 8.0833 751,921
Jan 02 2020 8.70 -0.03 -0.34% 8.75 8.96 8.32 785,072
Jan 01 2020 8.73 0.00 +0.00% 8.10 9.3199 7.85 0
Dec 31 2019 8.73 0.62 7.58% 8.10 9.3199 7.85 1,539,964
Dec 30 2019 8.115 -0.31 -3.62% 8.50 8.5399 8.10 539,988
Dec 27 2019 8.42 -0.40 -4.48% 8.75 8.90 8.09 884,923
Dec 26 2019 8.815 -0.13 -1.4% 9.07 10.00 8.79 1,046,927
Dec 25 2019 8.94 0.00 +0.00% 8.57 9.25 8.43 0
Dec 24 2019 8.94 0.58 7.0% 8.57 9.25 8.43 658,401
Dec 23 2019 8.355 0.08 0.91% 8.33 8.57 8.13 442,736
Dec 20 2019 8.28 -0.02 -0.24% 8.55 9.00 7.95 895,877
Dec 19 2019 8.30 0.31 3.88% 8.06 8.60 7.90 835,918
Dec 18 2019 7.99 -0.54 -6.33% 8.50 9.00 7.8401 674,441
Dec 17 2019 8.53 0.10 1.19% 8.40 8.75 7.6464 874,697
Dec 16 2019 8.43 -0.78 -8.47% 9.27 9.4066 8.25 860,824
Dec 13 2019 9.21 0.00 0.0% 9.22 9.66 9.10 1,060,875
Dec 12 2019 9.21 0.07 0.77% 9.15 9.45 8.70 1,059,503
Dec 11 2019 9.14 0.75 8.87% 8.41 9.53 8.398 1,716,759
Dec 10 2019 8.395 0.26 3.26% 8.13 8.42 7.93 714,722
Dec 09 2019 8.13 0.34 4.36% 7.89 8.38 7.60 910,221
Dec 06 2019 7.79 0.18 2.37% 7.62 8.57 7.55 1,665,348
Dec 05 2019 7.61 -0.29 -3.67% 8.14 8.50 6.18 3,027,116
Dec 04 2019 7.90 0.83 11.74% 7.15 9.80 7.14 7,573,731
Dec 03 2019 7.07 0.54 8.28% 6.55 7.14 6.22 1,573,775
Dec 02 2019 6.5295 1.07 19.67% 5.46 6.66 5.46 984,267
Nov 29 2019 5.4562 0.63 12.96% 4.88 5.48 4.81 407,090
Nov 28 2019 4.83 0.00 +0.00% 4.72 5.10 4.72 0
Nov 27 2019 4.83 0.16 3.43% 4.72 5.10 4.72 463,149
Nov 26 2019 4.67 -0.09 -1.89% 4.79 4.834 4.56 340,013
Nov 25 2019 4.76 -0.04 -0.83% 4.89 5.05 4.68 293,289
Nov 22 2019 4.80 0.02 0.42% 4.75 5.00 4.68 313,712
Nov 21 2019 4.78 -0.22 -4.4% 4.96 4.98 4.75 324,807
Nov 20 2019 5.00 -0.13 -2.53% 5.13 5.20 4.90 259,922
Nov 19 2019 5.13 0.00 0.0% 5.12 5.36 5.05 190,590
Nov 18 2019 5.13 -0.11 -2.08% 5.15 5.26 4.73 539,716
Nov 15 2019 5.2389 -0.02 -0.4% 5.25 5.58 5.03 372,438
Nov 14 2019 5.26 -0.33 -5.9% 5.76 6.19 5.07 979,580
Nov 13 2019 5.59 0.67 13.62% 5.02 5.65 4.7833 601,788
Nov 12 2019 4.92 0.22 4.68% 4.89 5.24 4.77 762,436
Nov 11 2019 4.70 0.62 15.2% 4.25 4.99 4.17 576,806
Nov 08 2019 4.08 0.08 2.0% 3.95 4.24 3.95 211,353
Nov 07 2019 4.00 0.27 7.24% 3.92 4.70 3.89 284,876
Nov 06 2019 3.73 -0.05 -1.32% 3.83 3.9131 3.71 36,084
Nov 05 2019 3.78 -0.10 -2.58% 3.94 3.94 3.65 51,984
Nov 04 2019 3.88 0.10 2.65% 3.92 3.92 3.74 124,009
Nov 01 2019 3.78 0.00 +0.00% 3.64 3.89 3.64 0
Nov 01 2019 3.78 0.17 4.56% 3.64 3.89 3.64 64,057
Oct 31 2019 3.615 -0.12 -3.08% 3.68 3.70 3.58 42,305
Oct 30 2019 3.73 -0.02 -0.53% 3.75 3.78 3.62 148,291


Your Recent History
NASDAQ
JNCE
Jounce The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.