JNCE - Jounce Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20195.09005.32004.80004.83004.8300156,100
Jun 17, 20194.50005.14704.48005.07005.0700195,100
Jun 14, 20194.60004.67004.40004.43004.430098,800
Jun 13, 20194.51004.62004.35004.61004.6100117,500
Jun 12, 20194.30004.57004.25004.46004.460073,400
Jun 11, 20194.37004.39004.23004.30004.3000124,500
Jun 10, 20194.53004.61004.31004.36004.3600100,100
Jun 07, 20194.43004.61004.28004.54004.540098,500
Jun 06, 20194.39004.48004.32004.41004.410059,900
Jun 05, 20194.60004.60004.35004.41004.410061,000
Jun 04, 20194.54004.95004.34004.56004.5600122,000
Jun 03, 20194.39004.59004.37004.45004.450096,700
May 31, 20194.50004.56004.33204.45004.4500109,200
May 30, 20194.95004.99004.56004.60004.6000115,200
May 29, 20195.12005.12004.76004.93004.9300119,400
May 28, 20195.16005.32005.09005.16005.1600174,400
May 24, 20194.94005.23004.94005.18005.1800121,800
May 23, 20195.01005.10004.87004.94004.9400117,500
May 22, 20195.03005.14004.91005.07005.070066,100
May 21, 20194.75005.09004.75005.07005.070093,800
May 20, 20194.73004.98004.57004.71004.7100156,400
May 17, 20195.05005.08004.81004.87004.8700172,900
May 16, 20195.20005.26004.94005.12005.1200109,500
May 15, 20195.15005.27004.94005.17005.1700122,800
May 14, 20195.39005.41005.16005.20005.2000121,500
May 13, 20195.70005.70305.30005.38005.3800179,500
May 10, 20195.56005.93505.54005.90005.9000157,200
May 09, 20195.50005.63005.35005.58005.5800105,600
May 08, 20195.22005.75505.22005.57005.5700105,600
May 07, 20195.88006.00005.69005.76005.760078,100
May 06, 20195.74006.00005.61005.94005.9400123,900
May 03, 20195.42005.82005.37005.79005.790067,100
May 02, 20195.59005.72005.34005.37005.3700143,600
May 01, 20195.68005.73005.56005.61005.610061,500
Apr 30, 20195.86005.91005.60005.68005.6800105,800
Apr 29, 20195.79005.99005.73005.86005.860079,600
Apr 26, 20195.58005.86005.50005.79005.790077,400
Apr 25, 20195.69005.69005.49005.57005.5700112,800
Apr 24, 20195.75005.91005.46405.76005.7600174,500
Apr 23, 20195.50005.83005.41305.76005.7600125,900
Apr 22, 20195.57005.65005.20005.45005.4500177,400
Apr 18, 20195.55005.62005.37005.57005.5700135,800
Apr 17, 20196.20006.20005.56005.61005.6100259,600
Apr 16, 20195.92006.26005.82106.18006.1800171,400
Apr 15, 20196.27006.27005.70005.87005.8700181,900
Apr 12, 20196.24006.36006.08206.21006.2100113,800
Apr 11, 20196.35006.44006.09006.19006.190076,700
Apr 10, 20196.40006.47006.23006.33006.3300149,000
Apr 09, 20196.57006.61206.32006.38006.3800201,500
Apr 08, 20196.55006.75006.52006.58006.5800128,500
Apr 05, 20196.36006.62006.21006.54006.5400158,300
Apr 04, 20196.74006.82006.24006.34006.3400199,500
Apr 03, 20196.90007.00006.63006.73006.7300250,200
Apr 02, 20196.36006.98006.36006.73006.7300426,700
Apr 01, 20196.36006.51006.16006.36006.3600175,300
Mar 29, 20196.12006.42006.12006.20006.2000171,800
Mar 28, 20195.87006.16005.69006.16006.1600163,600
Mar 27, 20195.99006.13005.81005.85005.8500117,700
Mar 26, 20196.14006.28005.91006.00006.0000147,800
Mar 25, 20196.03006.27005.61006.13006.1300228,200
Mar 22, 20196.44006.58005.94406.01006.0100272,600
Mar 21, 20196.71006.80906.28006.51006.5100203,600
Mar 20, 20196.83007.00006.60006.77006.7700343,200
Mar 19, 20196.59007.00006.36406.84006.8400274,500
Mar 18, 20196.87007.08006.12006.60006.6000463,000
Mar 15, 20196.60006.98006.52006.87006.8700384,600
Mar 14, 20196.95007.35006.51006.61006.6100370,900
Mar 13, 20196.40006.96006.21006.87006.8700542,200
Mar 12, 20195.50007.12005.35006.51006.51001,725,200
Mar 11, 20195.35005.68005.12505.49005.4900204,400
Mar 08, 20195.35005.67005.16005.31005.3100449,100
Mar 07, 20194.40005.51004.32005.45005.4500608,000
Mar 06, 20194.71004.71004.24004.39004.3900177,000
Mar 05, 20194.63004.66004.37004.54004.5400137,300
Mar 04, 20194.78004.78004.58504.62004.6200197,600
Mar 01, 20194.49004.65004.39004.65004.6500131,800
Feb 28, 20194.39004.54004.29004.45004.4500225,700
Feb 27, 20194.33004.58004.23004.41004.4100108,000
Feb 26, 20194.39004.47004.26004.34004.340059,500
Feb 25, 20194.42004.49004.35004.39004.390073,800
Feb 22, 20194.33004.50004.27004.34004.3400119,100
Feb 21, 20194.08004.45004.02004.29004.2900182,400
Feb 20, 20194.20004.30004.06804.08004.080085,400
Feb 19, 20194.21004.30004.18004.20004.200058,400
Feb 15, 20194.32004.48004.19004.21004.2100100,300
Feb 14, 20194.28004.47004.19004.30004.300095,900
Feb 13, 20194.21004.43004.21004.29004.2900118,400
Feb 12, 20194.27004.40004.14004.19004.1900198,400
Feb 11, 20194.24004.32004.14004.25004.2500113,200
Feb 08, 20194.20004.43004.16004.22004.220087,500
Feb 07, 20194.33004.43504.05004.22004.2200110,700
Feb 06, 20194.34004.46004.30004.35004.3500163,000
Feb 05, 20194.66004.80004.29004.33004.3300169,800
Feb 04, 20194.36004.71004.36004.70004.7000264,600
Feb 01, 20194.24004.62004.24004.40004.4000290,000
Jan 31, 20193.92004.35003.92004.19004.1900241,800
Jan 30, 20193.80003.98003.77003.97003.9700162,000
Jan 29, 20193.43003.87003.40003.77003.7700229,200
Jan 28, 20193.60003.61003.39003.43003.4300231,100
Jan 25, 20193.93003.97003.57003.62003.6200140,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...