JNCE - Jounce Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20187.497.507.177.307.30151,384
Aug 17, 20187.507.637.337.497.49229,200
Aug 16, 20187.467.607.267.527.52138,900
Aug 15, 20187.597.747.377.467.46195,100
Aug 14, 20188.088.187.557.587.58284,500
Aug 13, 20188.108.327.948.028.02305,800
Aug 10, 20187.848.567.388.378.37660,400
Aug 09, 20187.848.057.387.727.72718,500
Aug 08, 20187.087.206.887.007.00216,100
Aug 07, 20187.067.216.887.097.09142,600
Aug 06, 20187.197.336.987.067.06206,200
Aug 03, 20186.927.386.777.237.23324,000
Aug 02, 20186.797.056.566.926.92469,600
Aug 01, 20187.107.146.706.876.87434,800
Jul 31, 20187.107.317.007.067.06628,500
Jul 30, 20187.297.357.027.067.06235,800
Jul 27, 20187.627.627.187.277.27218,400
Jul 26, 20187.327.687.237.637.63276,300
Jul 25, 20187.367.397.157.317.31293,700
Jul 24, 20187.577.637.297.367.36231,300
Jul 23, 20187.567.777.407.517.51172,500
Jul 20, 20187.767.767.527.577.57146,300
Jul 19, 20187.797.917.717.787.78138,300
Jul 18, 20187.767.867.577.837.83133,100
Jul 17, 20187.858.097.707.747.74228,100
Jul 16, 20187.827.877.567.837.83158,300
Jul 13, 20187.907.967.617.837.83324,900
Jul 12, 20188.238.237.917.937.93293,700
Jul 11, 20188.118.268.038.128.12230,100
Jul 10, 20188.098.207.938.138.13265,300
Jul 09, 20187.978.127.748.058.05261,400
Jul 06, 20187.798.077.707.957.95277,400
Jul 05, 20187.848.007.707.797.79301,800
Jul 03, 20187.928.067.657.767.76185,300
Jul 02, 20187.577.907.477.907.90261,700
Jun 29, 20187.647.757.467.667.66298,900
Jun 28, 20187.657.717.177.547.54469,300
Jun 27, 20188.068.226.847.357.35833,800
Jun 26, 20188.158.367.848.018.01405,800
Jun 25, 20188.448.768.078.208.20490,300
Jun 22, 20188.218.558.048.518.51628,900
Jun 21, 20188.408.787.958.158.15824,400
Jun 20, 20187.958.487.958.408.40714,200
Jun 19, 20187.988.467.927.927.921,162,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...