JNCE - Jounce Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20185.726.205.666.096.09129,590
Oct 15, 20185.905.905.515.695.69189,100
Oct 12, 20186.086.095.835.895.89201,600
Oct 11, 20186.396.535.845.965.96353,400
Oct 10, 20186.666.866.426.446.44249,000
Oct 09, 20186.386.716.276.666.66245,800
Oct 08, 20186.496.606.246.416.41209,100
Oct 05, 20186.616.956.426.506.50197,200
Oct 04, 20186.787.306.486.626.62359,100
Oct 03, 20186.406.726.146.716.71353,600
Oct 02, 20186.306.596.046.376.37386,100
Oct 01, 20186.596.726.266.296.29225,900
Sep 28, 20186.516.596.306.506.50230,100
Sep 27, 20186.576.816.486.506.50378,000
Sep 26, 20186.766.856.566.586.58133,000
Sep 25, 20186.696.846.606.716.71148,500
Sep 24, 20186.726.776.366.666.66282,600
Sep 21, 20186.967.006.656.756.75556,600
Sep 20, 20186.737.006.696.906.90256,200
Sep 19, 20186.746.856.506.696.69291,700
Sep 18, 20186.586.936.266.746.74389,700
Sep 17, 20186.856.946.726.736.73196,500
Sep 14, 20187.067.116.866.876.87179,900
Sep 13, 20186.997.136.857.047.04160,100
Sep 12, 20187.137.286.956.966.96157,400
Sep 11, 20187.187.236.827.147.14275,000
Sep 10, 20187.277.327.057.197.19148,700
Sep 07, 20187.177.437.067.227.22274,100
Sep 06, 20187.517.617.117.207.20323,100
Sep 05, 20187.687.777.387.517.51269,500
Sep 04, 20187.907.907.647.717.71228,000
Aug 31, 20187.848.027.757.857.85138,600
Aug 30, 20188.008.127.707.877.87305,000
Aug 29, 20188.028.177.887.977.97283,600
Aug 28, 20188.068.237.928.028.02152,200
Aug 27, 20188.498.497.758.078.07640,000
Aug 24, 20187.888.587.868.318.31263,600
Aug 23, 20188.078.217.837.877.87303,400
Aug 22, 20187.678.507.628.188.18443,600
Aug 21, 20187.247.837.217.677.67300,300
Aug 20, 20187.497.507.177.277.27215,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...