JNCE - Jounce Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20187.868.007.717.937.93386,100
Jun 15, 20187.848.067.747.927.92631,200
Jun 14, 20187.787.927.627.837.83577,200
Jun 13, 20187.987.987.647.797.79635,900
Jun 12, 20187.338.217.277.947.941,498,300
Jun 11, 20187.447.547.217.277.27893,200
Jun 08, 20187.307.527.257.437.43964,500
Jun 07, 20187.277.397.097.357.351,509,100
Jun 06, 20187.637.917.187.297.291,829,300
Jun 05, 20187.457.747.027.627.622,722,100
Jun 04, 20188.909.206.927.477.477,066,700
Jun 01, 201811.2511.8211.1211.2311.23777,500
May 31, 201811.0511.3710.9011.2511.25626,800
May 30, 201811.2811.5510.9511.0111.01473,400
May 29, 201811.4111.6011.0511.2511.25333,300
May 25, 201811.1511.6410.8411.3911.39479,900
May 24, 201811.6011.8511.0511.1111.11501,900
May 23, 201810.8111.6810.7611.6011.60936,700
May 22, 201810.6211.0910.2610.8110.811,096,800
May 21, 201811.4311.6410.2010.6010.601,570,400
May 18, 201811.6611.8811.2811.3711.371,378,500
May 17, 201812.1513.0011.3811.4511.456,952,100
May 16, 201816.7518.0916.5017.6717.67855,900
May 15, 201817.6617.8816.3816.6016.60583,700
May 14, 201816.8518.4516.8518.0818.08516,100
May 11, 201815.5117.5815.5116.7816.78670,700
May 10, 201816.6916.8115.4115.4515.451,058,000
May 09, 201819.0019.1616.1916.6416.641,127,900
May 08, 201820.3120.5419.4019.6319.63281,400
May 07, 201820.1820.5619.8120.3520.35136,200
May 04, 201820.0520.5919.9720.2020.20131,000
May 03, 201820.6821.1420.0620.1620.16130,500
May 02, 201820.9121.6920.5620.7820.78170,900
May 01, 201820.4921.5520.2820.8920.89246,800
Apr 30, 201820.0720.9219.5920.5920.59301,000
Apr 27, 201821.2622.4419.9720.1420.14557,800
Apr 26, 201819.2720.7018.8920.5720.57310,100
Apr 25, 201818.4519.8918.0219.2919.29243,900
Apr 24, 201818.7519.0718.0418.3718.37208,200
Apr 23, 201819.3519.8018.6118.7618.76259,500
Apr 20, 201819.5819.8319.1219.4619.46131,900
Apr 19, 201819.4920.5219.4919.7819.78236,000
Apr 18, 201820.9021.1419.3119.4419.44252,800
Apr 17, 201820.6721.6320.4920.8120.81308,100
Apr 16, 201820.4720.8319.8220.6820.68206,000
Apr 13, 201821.6022.0319.9520.5020.50341,600
Apr 12, 201820.4822.7719.9521.6321.63403,900
Apr 11, 201821.1521.5519.8120.3220.32489,300
Apr 10, 201820.1023.0219.6521.2521.25752,400
Apr 09, 201819.3322.2219.1119.7819.78628,300
Apr 06, 201819.0619.4817.2518.4818.48372,100
Apr 05, 201819.0919.7518.3919.7119.71288,600
Apr 04, 201820.0220.2519.0619.1119.11402,500
Apr 03, 201821.9021.9219.6720.5820.58421,300
Apr 02, 201822.0822.1320.4121.8821.88355,200
Mar 29, 201822.2023.3821.3022.3522.35170,100
Mar 28, 201822.5722.5721.3322.2622.26212,800
Mar 27, 201823.9624.7622.2822.5322.53238,000
Mar 26, 201824.2424.3822.8924.0724.07194,800
Mar 23, 201824.2924.2924.0324.0324.03223,600
Mar 22, 201825.1025.7924.3824.5224.52225,200
Mar 21, 201826.4026.9424.9625.5525.55212,900
Mar 20, 201826.9727.2425.7926.3426.34185,300
Mar 19, 201826.2827.1725.5127.1227.12189,700
Mar 16, 201827.7627.9826.0926.6226.62383,400
Mar 15, 201828.1128.6227.2527.8727.87338,100
Mar 14, 201827.4928.4527.0328.4028.40324,100
Mar 13, 201827.0029.2527.0027.3227.32644,100
Mar 12, 201824.9727.4224.5527.0127.01364,900
Mar 09, 201825.7527.2223.5124.9624.96694,100
Mar 08, 201822.3328.7522.3326.0826.082,198,900
Mar 07, 201821.7122.5721.2621.8421.84275,300
Mar 06, 201822.0522.7221.6121.8521.85166,600
Mar 05, 201821.5422.2420.7222.1022.10236,400
Mar 02, 201820.1322.2220.0621.7721.77270,100
Mar 01, 201820.8521.0020.0120.4720.47315,700
Feb 28, 201822.7922.7920.6821.0821.08242,700
Feb 27, 201822.4523.4922.4022.7122.71223,400
Feb 26, 201821.5722.7021.3022.6022.60294,100
Feb 23, 201823.1023.1021.5021.7221.72312,800
Feb 22, 201823.5023.8823.0023.1023.10261,700
Feb 21, 201822.5624.4922.5323.5623.56313,200
Feb 20, 201823.6524.0521.9222.4222.42325,000
Feb 16, 201824.0124.8524.0124.0524.05144,500
Feb 15, 201824.1425.3723.6824.2324.23225,600
Feb 14, 201823.4125.5523.3924.1924.19415,300
Feb 13, 201822.9423.6622.5823.5223.52171,300
Feb 12, 201823.7324.7823.1823.2423.24294,400
Feb 09, 201824.2925.0122.6823.7723.77372,200
Feb 08, 201823.4325.6923.1424.0624.06273,500
Feb 07, 201822.8623.8822.3123.5323.53244,900
Feb 06, 201821.4423.7121.4122.9922.99430,300
Feb 05, 201822.9523.7421.6322.1822.18383,700
Feb 02, 201823.9824.4023.3023.3723.37237,000
Feb 01, 201824.1124.5023.5423.9823.98250,900
Jan 31, 201825.6425.9324.1724.1824.18302,200
Jan 30, 201825.6726.5525.0125.7325.73339,900
Jan 29, 201825.0426.4024.2726.1926.19320,200
Jan 26, 201824.0525.0723.5025.0425.04404,800
Jan 25, 201823.8024.9823.2224.0024.00562,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...