Jounce Therapeutics Historical Data - JNCE

JNCE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 5.685 0.25 4.7% 5.49 5.77 5.32 210,645
May 26 2020 5.43 -0.21 -3.72% 5.88 5.96 5.41 282,359
May 25 2020 5.64 0.00 +0.00% 5.45 5.80 5.30 0
May 22 2020 5.64 0.17 3.11% 5.45 5.80 5.30 273,425
May 21 2020 5.47 0.41 8.1% 5.06 5.52 4.9744 333,402
May 20 2020 5.06 0.24 4.98% 4.89 5.13 4.87 196,916
May 19 2020 4.82 -0.19 -3.79% 5.01 5.09 4.81 94,333
May 18 2020 5.01 0.43 9.39% 4.77 5.13 4.60 315,775
May 15 2020 4.58 0.15 3.39% 4.39 4.70 4.30 223,560
May 14 2020 4.43 -0.40 -8.28% 4.72 4.75 4.33 356,928
May 13 2020 4.83 -0.11 -2.23% 4.97 5.05 4.59 214,302
May 12 2020 4.94 0.04 0.82% 4.89 5.19 4.75 286,050
May 11 2020 4.90 0.14 2.94% 4.70 5.15 4.66 342,558
May 08 2020 4.76 -0.09 -1.86% 4.90 4.97 4.70 233,422
May 07 2020 4.85 -0.18 -3.58% 4.97 5.15 4.80 210,832
May 06 2020 5.03 -0.36 -6.68% 5.16 5.48 4.80 313,770
May 05 2020 5.39 0.29 5.69% 5.24 5.45 5.0501 205,916
May 04 2020 5.10 0.17 3.45% 4.91 5.29 4.76 196,308
May 01 2020 4.93 0.07 1.44% 4.78 5.0314 4.66 138,464
Apr 30 2020 4.86 -0.38 -7.25% 5.23 5.26 4.71 299,266
Apr 29 2020 5.24 -0.25 -4.55% 5.72 5.80 5.18 337,673
Apr 28 2020 5.49 0.43 8.5% 5.18 5.56 4.90 373,368
Apr 27 2020 5.06 0.38 8.12% 4.74 5.1664 4.57 341,169
Apr 24 2020 4.68 -0.09 -1.89% 4.77 4.83 4.67 150,253
Apr 23 2020 4.77 0.17 3.7% 4.66 5.00 4.57 171,276
Apr 22 2020 4.60 0.07 1.55% 4.58 5.50 4.4801 190,510
Apr 21 2020 4.53 -0.33 -6.79% 4.78 4.85 4.52 314,105
Apr 20 2020 4.86 -0.15 -2.99% 4.90 5.18 4.79 241,361
Apr 17 2020 5.01 0.27 5.7% 4.93 5.10 4.85 233,770
Apr 16 2020 4.74 -0.17 -3.46% 5.05 5.27 4.69 244,239
Apr 15 2020 4.91 -0.24 -4.66% 5.01 5.16 4.68 196,579
Apr 14 2020 5.15 0.35 7.29% 4.97 5.20 4.84 413,626
Apr 13 2020 4.80 0.02 0.42% 4.81 4.86 4.55 197,116
Apr 10 2020 4.78 0.00 +0.00% 4.68 4.82 4.45 0
Apr 09 2020 4.78 0.22 4.82% 4.68 4.82 4.45 258,381
Apr 08 2020 4.56 0.04 0.88% 4.60 4.89 4.50 270,047
Apr 07 2020 4.52 -0.44 -8.87% 5.22 5.39 4.48 583,050
Apr 06 2020 4.96 0.67 15.62% 4.51 4.98 4.4801 403,474
Apr 03 2020 4.29 -0.19 -4.26% 4.42 4.48 4.11 250,429
Apr 02 2020 4.481 0.30 7.2% 4.06 4.49 4.06 186,248
Apr 01 2020 4.18 -0.57 -12.0% 4.51 4.62 4.02 314,763
Mar 31 2020 4.75 -0.24 -4.81% 4.99 5.01 4.57 491,451
Mar 30 2020 4.99 0.27 5.72% 4.88 5.06 4.6349 364,085
Mar 27 2020 4.72 -0.28 -5.6% 4.96 5.06 4.51 283,788
Mar 26 2020 5.00 0.05 1.01% 5.07 5.28 4.69 569,259
Mar 25 2020 4.95 0.62 14.32% 5.13 5.30 4.49 466,091
Mar 24 2020 4.33 0.16 3.84% 4.48 4.48 3.98 296,118
Mar 23 2020 4.17 0.27 6.92% 4.01 4.23 3.78 326,620
Mar 20 2020 3.90 0.05 1.3% 3.94 4.08 3.57 456,379
Mar 19 2020 3.85 0.47 13.91% 3.42 4.04 3.18 356,111
Mar 18 2020 3.38 -0.16 -4.52% 3.28 3.64 3.03 222,565
Mar 17 2020 3.54 0.63 21.65% 2.94 3.58 2.85 333,246
Mar 16 2020 2.91 -0.64 -18.03% 2.86 3.43 2.85 360,088
Mar 13 2020 3.55 0.24 7.25% 3.66 3.7799 2.85 441,712
Mar 12 2020 3.31 -0.97 -22.66% 4.00 4.04 3.285 385,113
Mar 11 2020 4.28 0.14 3.38% 4.00 4.32 3.99 356,118
Mar 10 2020 4.14 0.25 6.43% 4.10 4.20 3.80 389,968
Mar 09 2020 3.89 -0.46 -10.57% 4.07 4.2899 3.88 520,445
Mar 06 2020 4.35 -0.37 -7.84% 4.56 4.70 4.28 385,302
Mar 05 2020 4.72 -0.54 -10.27% 5.14 5.26 4.68 346,844
Mar 04 2020 5.26 0.20 3.95% 5.20 5.33 5.10 346,233
Mar 03 2020 5.06 0.12 2.43% 4.98 5.22 4.8853 474,095
Mar 02 2020 4.94 0.44 9.78% 4.65 4.95 4.14 472,894
Feb 28 2020 4.50 -0.04 -0.88% 4.31 4.625 4.30 488,255


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.