JNCE - Jounce Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20195.555.625.375.575.57135,800
Apr 17, 20196.206.205.565.615.61259,600
Apr 16, 20195.926.265.826.186.18171,400
Apr 15, 20196.276.275.705.875.87181,900
Apr 12, 20196.246.366.086.216.21113,800
Apr 11, 20196.356.446.096.196.1976,700
Apr 10, 20196.406.476.236.336.33149,000
Apr 09, 20196.576.616.326.386.38201,500
Apr 08, 20196.556.756.526.586.58128,500
Apr 05, 20196.366.626.216.546.54158,300
Apr 04, 20196.746.826.246.346.34199,500
Apr 03, 20196.907.006.636.736.73250,200
Apr 02, 20196.366.986.366.736.73426,700
Apr 01, 20196.366.516.166.366.36175,300
Mar 29, 20196.126.426.126.206.20171,800
Mar 28, 20195.876.165.696.166.16163,600
Mar 27, 20195.996.135.815.855.85117,700
Mar 26, 20196.146.285.916.006.00147,800
Mar 25, 20196.036.275.616.136.13228,200
Mar 22, 20196.446.585.946.016.01272,600
Mar 21, 20196.716.816.286.516.51203,600
Mar 20, 20196.837.006.606.776.77343,200
Mar 19, 20196.597.006.366.846.84274,500
Mar 18, 20196.877.086.126.606.60463,000
Mar 15, 20196.606.986.526.876.87384,600
Mar 14, 20196.957.356.516.616.61370,900
Mar 13, 20196.406.966.216.876.87542,200
Mar 12, 20195.507.125.356.516.511,725,200
Mar 11, 20195.355.685.135.495.49204,400
Mar 08, 20195.355.675.165.315.31449,100
Mar 07, 20194.405.514.325.455.45608,000
Mar 06, 20194.714.714.244.394.39177,000
Mar 05, 20194.634.664.374.544.54137,300
Mar 04, 20194.784.784.594.624.62197,600
Mar 01, 20194.494.654.394.654.65131,800
Feb 28, 20194.394.544.294.454.45225,700
Feb 27, 20194.334.584.234.414.41108,000
Feb 26, 20194.394.474.264.344.3459,500
Feb 25, 20194.424.494.354.394.3973,800
Feb 22, 20194.334.504.274.344.34119,100
Feb 21, 20194.084.454.024.294.29182,400
Feb 20, 20194.204.304.074.084.0885,400
Feb 19, 20194.214.304.184.204.2058,400
Feb 15, 20194.324.484.194.214.21100,300
Feb 14, 20194.284.474.194.304.3095,900
Feb 13, 20194.214.434.214.294.29118,400
Feb 12, 20194.274.404.144.194.19198,400
Feb 11, 20194.244.324.144.254.25113,200
Feb 08, 20194.204.434.164.224.2287,500
Feb 07, 20194.334.434.054.224.22110,700
Feb 06, 20194.344.464.304.354.35163,000
Feb 05, 20194.664.804.294.334.33169,800
Feb 04, 20194.364.714.364.704.70264,600
Feb 01, 20194.244.624.244.404.40290,000
Jan 31, 20193.924.353.924.194.19241,800
Jan 30, 20193.803.983.773.973.97162,000
Jan 29, 20193.433.873.403.773.77229,200
Jan 28, 20193.603.613.393.433.43231,100
Jan 25, 20193.933.973.573.623.62140,700
Jan 24, 20193.723.943.703.903.90159,700
Jan 23, 20193.693.803.643.753.75150,100
Jan 22, 20193.793.913.603.643.64224,100
Jan 18, 20194.774.773.773.803.80697,100
Jan 17, 20194.894.994.744.754.75100,200
Jan 16, 20194.934.994.644.894.89180,000
Jan 15, 20194.674.994.554.914.91178,100
Jan 14, 20194.784.934.594.664.66153,600
Jan 11, 20194.645.004.614.824.82219,000
Jan 10, 20194.584.694.454.674.67255,500
Jan 09, 20194.464.734.464.544.54188,000
Jan 08, 20194.524.694.454.494.49179,700
Jan 07, 20194.344.624.104.464.46466,000
Jan 04, 20193.924.453.864.394.39351,200
Jan 03, 20193.844.003.633.853.85251,400
Jan 02, 20193.293.963.293.873.87491,800
Dec 31, 20183.413.593.363.373.37255,100
Dec 28, 20183.123.413.123.373.37317,500
Dec 27, 20182.843.162.843.143.14394,100
Dec 26, 20182.762.892.662.842.84843,600
Dec 24, 20182.712.912.672.692.69273,100
Dec 21, 20182.852.952.802.872.871,040,400
Dec 20, 20183.153.192.782.832.83987,000
Dec 19, 20183.293.443.093.183.18524,900
Dec 18, 20183.473.563.313.323.32288,800
Dec 17, 20183.553.723.393.433.43218,100
Dec 14, 20183.603.783.503.533.53226,300
Dec 13, 20183.793.923.593.693.69298,000
Dec 12, 20183.743.943.713.743.74351,100
Dec 11, 20183.974.033.663.693.69182,100
Dec 10, 20183.974.093.773.883.88196,800
Dec 07, 20184.204.373.943.953.95299,100
Dec 06, 20184.334.334.094.194.19284,000
Dec 04, 20184.594.934.284.334.33282,600
Dec 03, 20184.374.664.344.594.59381,000
Nov 30, 20184.174.414.094.324.32336,400
Nov 29, 20184.494.554.134.174.17271,500
Nov 28, 20184.264.494.124.474.47241,400
Nov 27, 20184.414.414.134.194.19149,900
Nov 26, 20184.634.794.304.354.35171,700
Nov 23, 20184.594.854.524.604.60128,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...