JNCE - Jounce Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20194.774.773.773.803.80697,100
Jan 17, 20194.894.994.744.754.75100,200
Jan 16, 20194.934.994.644.894.89180,000
Jan 15, 20194.674.994.554.914.91178,100
Jan 14, 20194.784.934.594.664.66153,600
Jan 11, 20194.645.004.614.824.82219,000
Jan 10, 20194.584.694.454.674.67255,500
Jan 09, 20194.464.734.464.544.54188,000
Jan 08, 20194.524.694.454.494.49179,700
Jan 07, 20194.344.624.104.464.46466,000
Jan 04, 20193.924.453.864.394.39351,200
Jan 03, 20193.844.003.633.853.85283,300
Jan 02, 20193.293.963.293.873.87491,800
Dec 31, 20183.413.593.363.373.37255,100
Dec 28, 20183.123.413.123.373.37317,500
Dec 27, 20182.843.162.843.143.14394,100
Dec 26, 20182.762.892.662.842.84843,600
Dec 24, 20182.712.912.672.692.69273,100
Dec 21, 20182.852.952.802.872.871,040,400
Dec 20, 20183.153.192.782.832.83987,000
Dec 19, 20183.293.443.093.183.18524,900
Dec 18, 20183.473.563.313.323.32288,800
Dec 17, 20183.553.723.393.433.43218,100
Dec 14, 20183.603.783.503.533.53226,300
Dec 13, 20183.793.923.593.693.69298,000
Dec 12, 20183.743.943.713.743.74351,100
Dec 11, 20183.974.033.663.693.69182,100
Dec 10, 20183.974.093.773.883.88196,800
Dec 07, 20184.204.373.943.953.95299,100
Dec 06, 20184.334.334.094.194.19284,000
Dec 04, 20184.594.934.284.334.33282,600
Dec 03, 20184.374.664.344.594.59381,000
Nov 30, 20184.174.414.094.324.32336,400
Nov 29, 20184.494.554.134.174.17271,500
Nov 28, 20184.264.494.124.474.47241,400
Nov 27, 20184.414.414.134.194.19149,900
Nov 26, 20184.634.794.304.354.35171,700
Nov 23, 20184.594.854.524.604.60128,200
Nov 21, 20184.474.784.394.764.76202,600
Nov 20, 20184.484.754.294.404.40343,400
Nov 19, 20184.404.674.284.594.59245,100
Nov 16, 20184.544.644.094.404.40333,900
Nov 15, 20184.054.574.054.554.55422,100
Nov 14, 20183.974.233.304.104.10775,700
Nov 13, 20184.614.944.394.404.40351,600
Nov 12, 20184.754.754.324.464.46263,200
Nov 09, 20184.914.994.634.814.81231,600
Nov 08, 20185.495.494.834.924.92402,200
Nov 07, 20185.385.555.195.475.47434,100
Nov 06, 20185.155.454.985.345.34297,700
Nov 05, 20185.055.194.895.155.15477,400
Nov 02, 20184.955.164.814.994.99357,400
Nov 01, 20184.104.984.104.884.88624,600
Oct 31, 20184.264.354.034.044.04532,900
Oct 30, 20184.364.534.124.224.22374,500
Oct 29, 20184.624.814.304.364.36242,100
Oct 26, 20184.884.894.494.534.53592,500
Oct 25, 20184.835.124.714.854.85315,000
Oct 24, 20185.015.364.504.814.81644,000
Oct 23, 20185.235.294.975.025.02294,900
Oct 22, 20185.605.655.235.365.36199,200
Oct 19, 20185.866.015.435.585.58232,300
Oct 18, 20186.056.135.685.835.83193,100
Oct 17, 20186.056.195.756.136.13140,900
Oct 16, 20185.726.205.656.096.09190,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...