U.S. Markets closed

Jounce Therapeutics, Inc. (JNCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.82-0.12 (-1.73%)
At close: 4:00PM EST

6.82 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20206.807.146.726.826.82176,838
Nov 20, 20206.807.016.726.946.94225,500
Nov 19, 20206.617.056.616.906.90284,300
Nov 18, 20207.107.256.606.626.62526,700
Nov 17, 20207.387.407.037.097.09261,400
Nov 16, 20207.407.657.257.377.37181,300
Nov 13, 20207.457.647.147.367.36396,000
Nov 12, 20207.357.897.207.297.29450,100
Nov 11, 20207.547.967.517.897.89330,200
Nov 10, 20206.917.606.857.467.46262,000
Nov 09, 20207.207.456.857.047.04310,900
Nov 06, 20207.627.626.726.766.76404,200
Nov 05, 20207.207.837.027.677.67335,800
Nov 04, 20206.927.376.927.167.16261,500
Nov 03, 20206.627.216.267.027.02639,900
Nov 02, 20206.267.155.946.826.821,900,500
Oct 30, 20208.668.688.118.328.32262,500
Oct 29, 20208.478.958.398.718.71165,800
Oct 28, 20208.758.788.348.508.50217,100
Oct 27, 20208.989.088.789.009.00183,500
Oct 26, 20209.349.758.588.838.83406,200
Oct 23, 20209.589.669.319.499.49183,600
Oct 22, 20209.839.899.479.559.55301,500
Oct 21, 20209.689.959.409.849.84253,700
Oct 20, 20209.969.999.479.709.70175,600
Oct 19, 202010.0810.389.909.929.92406,400
Oct 16, 202010.0310.239.8110.0610.06294,000
Oct 15, 20209.5810.189.499.929.92341,200
Oct 14, 202010.3010.339.769.779.77260,600
Oct 13, 20209.9010.389.8410.3310.33171,400
Oct 12, 20209.7510.099.269.979.97300,900
Oct 09, 20209.7610.039.519.619.61268,400
Oct 08, 20209.539.719.209.679.67281,100
Oct 07, 20209.349.579.149.439.43554,600
Oct 06, 20209.399.609.089.259.25370,500
Oct 05, 20208.819.338.819.219.21402,700
Oct 02, 20208.619.008.438.738.73258,000
Oct 01, 20208.399.068.329.009.00719,700
Sep 30, 20208.248.428.018.168.16400,300
Sep 29, 20208.148.427.978.228.22414,800
Sep 28, 20208.218.507.948.168.16418,100
Sep 25, 20207.868.427.768.238.23416,500
Sep 24, 20207.808.077.247.897.89907,500
Sep 23, 20208.678.887.937.967.96733,100
Sep 22, 20209.079.108.628.738.73561,400
Sep 21, 20209.599.708.608.928.92856,300
Sep 18, 202010.1110.469.429.859.851,361,300
Sep 17, 20209.449.899.079.499.49621,700
Sep 16, 202010.7910.919.179.419.411,970,100
Sep 15, 20208.9411.728.9010.9510.957,206,100
Sep 14, 20208.468.978.228.858.85929,800
Sep 11, 20207.958.337.928.298.29609,400
Sep 10, 20207.888.397.757.897.89922,300
Sep 09, 20207.358.007.097.907.90877,100
Sep 08, 20206.497.776.477.457.45997,500
Sep 04, 20207.197.416.326.656.651,020,200
Sep 03, 20207.447.896.867.177.171,414,200
Sep 02, 20207.267.556.847.447.442,779,700
Sep 01, 20207.658.586.677.537.5343,166,500
Aug 31, 20204.884.974.744.844.84148,400
Aug 28, 20204.764.994.694.934.93110,300
Aug 27, 20204.874.974.634.714.7198,700
Aug 26, 20205.185.194.834.864.86130,900
Aug 25, 20204.665.224.665.205.20313,000
Aug 24, 20204.944.954.604.674.67104,900
Aug 21, 20204.905.004.804.904.90162,900
Aug 20, 20204.744.924.744.884.8898,600
Aug 19, 20204.744.954.664.814.8199,400
Aug 18, 20204.954.964.664.754.75169,700
Aug 17, 20204.715.054.664.904.90166,300
Aug 14, 20204.864.864.544.684.68220,000
Aug 13, 20204.724.904.654.824.8292,000
Aug 12, 20204.804.804.554.734.73145,600
Aug 11, 20205.105.104.714.774.77153,700
Aug 10, 20204.855.164.695.045.04238,300
Aug 07, 20204.674.884.434.804.80256,800
Aug 06, 20204.595.014.594.804.80170,800
Aug 05, 20204.884.884.544.584.58226,700
Aug 04, 20204.754.854.694.804.80100,400
Aug 03, 20204.654.804.534.794.79121,000
Jul 31, 20205.005.104.514.584.58153,000
Jul 30, 20204.735.024.684.964.96144,000
Jul 29, 20204.804.804.554.774.77228,000
Jul 28, 20204.904.994.714.754.75112,400
Jul 27, 20204.925.094.824.914.91126,800
Jul 24, 20205.025.024.754.864.86207,200
Jul 23, 20205.125.254.995.075.07131,600
Jul 22, 20205.185.465.135.175.17172,300
Jul 21, 20205.465.495.155.185.18124,500
Jul 20, 20205.435.595.255.385.38154,100
Jul 17, 20205.215.705.205.435.43138,700
Jul 16, 20205.265.304.965.225.22137,500
Jul 15, 20205.235.405.165.285.28284,600
Jul 14, 20204.975.164.885.125.12303,500
Jul 13, 20205.946.205.035.085.08568,400
Jul 10, 20206.356.425.825.905.90224,200
Jul 09, 20206.406.726.306.386.38151,000
Jul 08, 20206.326.526.226.366.36190,900
Jul 07, 20206.426.486.206.326.32214,100
Jul 06, 20206.606.706.456.516.51160,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...