JNCE - Jounce Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20194.25004.99004.17004.70004.7000580,800
Nov 08, 20193.95004.24003.95004.06004.0600211,400
Nov 07, 20193.92004.29003.89004.00004.0000284,900
Nov 06, 20193.83003.91303.71003.73003.730036,100
Nov 05, 20193.94003.94003.65003.78003.780052,000
Nov 04, 20193.92003.92003.74003.88003.8800124,000
Nov 01, 20193.64003.89003.64003.80003.800064,100
Oct 31, 20193.68003.70003.58003.61503.615042,300
Oct 30, 20193.75003.78003.62003.73003.7300148,300
Oct 29, 20193.81003.89003.64003.75003.7500137,400
Oct 28, 20193.92403.94003.75003.84003.840058,700
Oct 25, 20193.94003.99003.84003.85003.850057,400
Oct 24, 20193.91003.97003.74003.95003.950086,200
Oct 23, 20193.51003.98003.51003.92003.9200114,200
Oct 22, 20193.51003.65003.40003.53003.5300548,300
Oct 21, 20193.46003.58003.44003.52003.520042,700
Oct 18, 20193.44003.52003.32003.48003.480047,600
Oct 17, 20193.47003.56003.46003.48003.480038,400
Oct 16, 20193.35003.60003.22003.47003.4700141,100
Oct 15, 20193.30003.39003.28503.35003.350021,300
Oct 14, 20193.23003.39003.10003.29003.290021,500
Oct 11, 20193.32003.51003.23803.26003.2600113,500
Oct 10, 20193.11003.32003.07003.28003.280054,700
Oct 09, 20193.05003.11503.00003.09003.090033,600
Oct 08, 20193.20003.20003.01003.02003.020053,900
Oct 07, 20192.83003.21002.83003.20003.200065,400
Oct 04, 20192.97003.12002.79002.81002.8100101,600
Oct 03, 20192.99003.06002.79002.97002.9700113,700
Oct 02, 20193.16003.16002.94002.97002.9700140,800
Oct 01, 20193.35003.35003.16003.16003.1600124,400
Sep 30, 20193.36503.45003.29003.33003.330063,800
Sep 27, 20193.48003.51003.36003.42003.420086,100
Sep 26, 20193.55003.72703.39003.46003.4600129,100
Sep 25, 20193.43703.63003.42003.56003.560079,200
Sep 24, 20193.46003.72003.32003.58003.5800128,900
Sep 23, 20193.45003.47003.34003.46003.460067,000
Sep 20, 20193.41003.46003.34003.38003.3800174,500
Sep 19, 20193.44003.52003.36003.41003.410074,000
Sep 18, 20193.41003.59003.35003.43003.430077,700
Sep 17, 20193.41003.50003.31003.41003.4100153,900
Sep 16, 20193.57003.59003.43003.44003.4400138,700
Sep 13, 20193.59003.63003.51003.52003.520098,300
Sep 12, 20193.74003.82003.56003.57003.5700129,500
Sep 11, 20193.84003.93003.61003.73003.7300156,600
Sep 10, 20193.81203.91003.70003.83003.830096,000
Sep 09, 20193.55003.87003.52003.82003.820085,300
Sep 06, 20193.53003.64003.43003.54003.540073,100
Sep 05, 20193.43003.56003.37003.51003.510082,700
Sep 04, 20193.56003.56003.32003.37003.3700112,600
Sep 03, 20193.72003.77503.41003.47003.4700109,000
Aug 30, 20193.79003.81003.67003.77003.770039,900
Aug 29, 20193.70003.82003.62003.76003.760074,200
Aug 28, 20193.60003.76003.53803.65003.650066,800
Aug 27, 20193.76003.79003.53003.62003.620050,900
Aug 26, 20193.73003.82003.67003.73003.730072,800
Aug 23, 20193.80003.80003.58003.66003.660095,100
Aug 22, 20193.93004.04803.83003.86003.8600116,500
Aug 21, 20193.75003.82003.70003.79003.790093,700
Aug 20, 20193.84003.86003.67003.72003.7200144,400
Aug 19, 20194.03004.03003.75003.85003.8500145,300
Aug 16, 20193.96004.08503.84003.96003.9600178,500
Aug 15, 20194.09004.16003.91003.94003.9400145,000
Aug 14, 20194.15004.28004.02004.11004.1100110,200
Aug 13, 20194.34004.47004.16504.25004.2500134,000
Aug 12, 20194.15004.35004.05004.29004.2900125,400
Aug 09, 20194.13004.30004.13004.20004.2000167,800
Aug 08, 20194.03004.26003.98004.18004.1800163,800
Aug 07, 20194.08004.25003.91004.04004.0400207,300
Aug 06, 20194.03004.14003.87004.02004.0200141,600
Aug 05, 20194.15004.25003.93004.01004.0100231,400
Aug 02, 20194.65004.69004.25004.27004.2700158,100
Aug 01, 20194.80005.10004.65004.71004.7100103,100
Jul 31, 20194.87005.06004.71004.79004.7900283,400
Jul 30, 20194.71004.91904.68004.86004.8600113,400
Jul 29, 20194.86004.88004.55004.78004.7800160,800
Jul 26, 20194.63004.98004.60204.87004.8700290,600
Jul 25, 20194.41004.72004.26004.59004.5900410,800
Jul 24, 20195.11005.11004.40004.52004.52003,451,700
Jul 23, 20194.19004.25004.07004.09004.0900164,000
Jul 22, 20194.12004.20004.01004.17004.170038,900
Jul 19, 20194.16004.29004.10004.13004.130051,800
Jul 18, 20194.27004.27004.13004.21004.210033,800
Jul 17, 20194.30004.43004.23004.26004.260043,100
Jul 16, 20194.29004.49004.27004.31004.310068,400
Jul 15, 20194.41004.41004.24004.28004.280039,900
Jul 12, 20194.55004.66004.31004.44004.440060,700
Jul 11, 20194.28004.61004.11004.49004.4900159,000
Jul 10, 20194.37004.45004.15004.26004.260086,500
Jul 09, 20194.28004.47004.28004.33004.330074,100
Jul 08, 20194.45004.63004.26004.31004.310086,600
Jul 05, 20194.61004.76004.40004.57004.570032,200
Jul 03, 20194.77004.81004.62004.62004.620033,800
Jul 02, 20194.97005.00004.66004.76004.760083,900
Jul 01, 20195.02005.20004.85004.93004.9300163,600
Jun 28, 20194.65005.00004.65004.95004.9500862,900
Jun 27, 20194.36004.74004.28004.68004.6800159,600
Jun 26, 20194.47004.57004.28004.33004.330042,100
Jun 25, 20194.54004.63004.41004.43004.430041,600
Jun 24, 20194.78004.78004.42804.47004.470086,400
Jun 21, 20194.70004.88004.65004.78004.780059,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...