Jounce Therapeutics Inc. Common Stockのデータ

Jounce Therapeutics Inc. Common Stockの基本情報

名前 Jounce Therapeutics Inc. Common Stock
ティッカー JNCE
国 United States
上場年 2017.0
セクター Health Care

Jounce Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.2 11.3 11.78 11.45 138400.0 11.45
2021-02-12 12.21 11.35 11.36 11.61 158800.0 11.61
2021-02-11 12.46 11.5 12.46 11.67 166800.0 11.67
2021-02-10 12.59 11.75 12.15 12.36 206300.0 12.36
2021-02-09 13.07 11.86 12.83 12.3 404700.0 12.3
2021-02-08 14.08 13.09 13.55 13.18 312100.0 13.18
2021-02-05 13.91 13.03 13.09 13.47 432800.0 13.47
2021-02-04 13.48 12.52 12.68 12.97 342900.0 12.97
2021-02-03 13.43 11.99 13.22 12.67 953100.0 12.67
2021-02-02 13.08 11.89 12.14 12.82 409300.0 12.82
2021-02-01 12.25 10.9 11.63 11.89 519500.0 11.89
2021-01-29 12.81 11.01 12.19 11.3 492100.0 11.3
2021-01-28 12.54 11.12 11.23 12.08 413300.0 12.08
2021-01-27 12.26 11.2 11.41 11.4 346400.0 11.4
2021-01-26 13.1 11.8 13.1 11.85 527700.0 11.85
2021-01-25 13.19 11.91 12.65 13.15 648900.0 13.15
2021-01-22 12.74 11.57 11.86 12.55 807400.0 12.55
2021-01-21 12.19 10.46 11.1 12.0 1570900.0 12.0
2021-01-20 12.12 9.47 9.65 11.35 2963900.0 11.35
2021-01-19 9.75 8.86 9.34 9.63 3132100.0 9.63
2021-01-15 9.22 7.74 7.74 9.12 1133000.0 9.12
2021-01-14 8.15 7.37 7.39 7.76 494900.0 7.76
2021-01-13 7.5 7.17 7.25 7.33 282800.0 7.33
2021-01-12 7.51 7.12 7.18 7.2 314000.0 7.2
2021-01-11 7.59 7.14 7.3 7.21 252500.0 7.21
2021-01-08 7.35 6.72 6.75 7.31 478600.0 7.31
2021-01-07 7.0 6.65 6.81 6.73 223000.0 6.73
2021-01-06 7.09 6.68 6.8 6.81 243800.0 6.81
2021-01-05 6.95 6.71 6.8 6.73 322500.0 6.73
2021-01-04 7.13 6.61 7.05 6.77 244100.0 6.77
2020-12-31 7.06 6.39 6.67 7.0 522200.0 7.0
2020-12-30 6.75 6.32 6.32 6.67 212400.0 6.67
2020-12-29 6.5 6.1 6.36 6.41 207900.0 6.41
2020-12-28 6.61 6.34 6.52 6.37 244700.0 6.37
2020-12-24 6.7 6.46 6.61 6.49 138600.0 6.49
2020-12-23 6.88 6.57 6.75 6.6 193700.0 6.6
2020-12-22 6.95 6.61 6.63 6.76 214500.0 6.76
2020-12-21 7.08 6.56 7.08 6.66 439800.0 6.66
2020-12-18 7.35 6.94 7.04 7.17 1064500.0 7.17
2020-12-17 7.05 6.91 6.97 7.02 200900.0 7.02
2020-12-16 7.05 6.74 6.9 6.93 266300.0 6.93
2020-12-15 7.01 6.7 6.95 6.84 174700.0 6.84
2020-12-14 7.13 6.75 6.75 6.88 303500.0 6.88
2020-12-11 6.81 6.31 6.66 6.65 336000.0 6.65
2020-12-10 6.84 6.55 6.74 6.74 159800.0 6.74
2020-12-09 7.08 6.51 6.99 6.75 288200.0 6.75
2020-12-08 6.99 6.74 6.93 6.96 185400.0 6.96
2020-12-07 7.1 6.87 6.9 6.93 186300.0 6.93
2020-12-04 7.2 6.9 7.1 6.94 2187000.0 6.94
2020-12-03 7.03 6.68 6.77 6.89 225900.0 6.89
2020-12-02 6.94 6.62 6.8 6.7 241300.0 6.7
2020-12-01 7.24 6.78 7.13 6.8 262000.0 6.8
2020-11-30 7.36 6.83 7.35 7.15 247200.0 7.15
2020-11-27 7.4 6.77 6.77 7.27 272200.0 7.27
2020-11-25 7.1 6.63 6.8 6.69 248700.0 6.69
2020-11-24 7.07 6.7 6.82 6.82 187000.0 6.82
2020-11-23 7.15 6.72 7.0 6.82 192000.0 6.82
2020-11-20 7.01 6.72 6.8 6.94 225500.0 6.94
2020-11-19 7.05 6.61 6.61 6.9 284300.0 6.9
2020-11-18 7.25 6.6 7.1 6.62 526700.0 6.62
2020-11-17 7.4 7.03 7.38 7.09 261400.0 7.09
2020-11-16 7.65 7.25 7.4 7.37 181300.0 7.37
2020-11-13 7.64 7.14 7.45 7.36 396000.0 7.36
2020-11-12 7.89 7.2 7.35 7.29 450100.0 7.29
2020-11-11 7.96 7.51 7.54 7.89 330200.0 7.89
2020-11-10 7.6 6.85 6.91 7.46 262000.0 7.46
2020-11-09 7.45 6.85 7.2 7.04 310900.0 7.04
2020-11-06 7.62 6.72 7.62 6.76 404200.0 6.76
2020-11-05 7.83 7.02 7.2 7.67 335800.0 7.67
2020-11-04 7.37 6.92 6.92 7.16 261500.0 7.16
2020-11-03 7.21 6.26 6.62 7.02 639900.0 7.02
2020-11-02 7.15 5.94 6.26 6.82 1900500.0 6.82
2020-10-30 8.68 8.11 8.66 8.32 262500.0 8.32
2020-10-29 8.95 8.39 8.47 8.71 165800.0 8.71
2020-10-28 8.78 8.34 8.75 8.5 217100.0 8.5
2020-10-27 9.08 8.78 8.98 9.0 183500.0 9.0
2020-10-26 9.75 8.58 9.34 8.83 406200.0 8.83
2020-10-23 9.66 9.31 9.58 9.49 183600.0 9.49
2020-10-22 9.89 9.47 9.83 9.55 301500.0 9.55
2020-10-21 9.95 9.4 9.68 9.84 253700.0 9.84
2020-10-20 9.99 9.47 9.96 9.7 175600.0 9.7
2020-10-19 10.38 9.9 10.08 9.92 406400.0 9.92
2020-10-16 10.23 9.81 10.03 10.06 294000.0 10.06
2020-10-15 10.18 9.49 9.58 9.92 341200.0 9.92
2020-10-14 10.33 9.76 10.3 9.77 260600.0 9.77
2020-10-13 10.38 9.84 9.9 10.33 171400.0 10.33
2020-10-12 10.09 9.26 9.75 9.97 300900.0 9.97
2020-10-09 10.03 9.51 9.76 9.61 268400.0 9.61
2020-10-08 9.71 9.2 9.53 9.67 281100.0 9.67
2020-10-07 9.57 9.14 9.34 9.43 554600.0 9.43
2020-10-06 9.6 9.08 9.39 9.25 370500.0 9.25
2020-10-05 9.33 8.81 8.81 9.21 402700.0 9.21
2020-10-02 9.0 8.43 8.61 8.73 258000.0 8.73
2020-10-01 9.06 8.32 8.39 9.0 719700.0 9.0
2020-09-30 8.42 8.01 8.24 8.16 400300.0 8.16
2020-09-29 8.42 7.97 8.14 8.22 414800.0 8.22
2020-09-28 8.5 7.94 8.21 8.16 418100.0 8.16
2020-09-25 8.42 7.76 7.86 8.23 416500.0 8.23
2020-09-24 8.07 7.24 7.8 7.89 907500.0 7.89
2020-09-23 8.88 7.93 8.67 7.96 733100.0 7.96
2020-09-22 9.1 8.62 9.07 8.73 561400.0 8.73
2020-09-21 9.7 8.6 9.59 8.92 856300.0 8.92
2020-09-18 10.46 9.42 10.11 9.85 1361300.0 9.85
2020-09-17 9.89 9.07 9.44 9.49 621700.0 9.49
2020-09-16 10.91 9.17 10.79 9.41 1970100.0 9.41
2020-09-15 11.72 8.9 8.94 10.95 7206100.0 10.95
2020-09-14 8.97 8.22 8.46 8.85 929800.0 8.85
2020-09-11 8.33 7.92 7.95 8.29 609400.0 8.29
2020-09-10 8.39 7.75 7.88 7.89 922300.0 7.89
2020-09-09 8.0 7.09 7.35 7.9 877100.0 7.9
2020-09-08 7.77 6.47 6.49 7.45 997500.0 7.45
2020-09-04 7.41 6.32 7.19 6.65 1020200.0 6.65
2020-09-03 7.89 6.86 7.44 7.17 1414200.0 7.17
2020-09-02 7.55 6.84 7.26 7.44 2779700.0 7.44
2020-09-01 8.58 6.67 7.65 7.53 43166500.0 7.53
2020-08-31 4.97 4.74 4.88 4.84 148400.0 4.84
2020-08-28 4.99 4.69 4.76 4.93 110300.0 4.93
2020-08-27 4.97 4.63 4.87 4.71 98700.0 4.71
2020-08-26 5.19 4.83 5.18 4.86 130900.0 4.86
2020-08-25 5.22 4.66 4.66 5.2 313000.0 5.2
2020-08-24 4.95 4.6 4.94 4.67 104900.0 4.67
2020-08-21 5.0 4.8 4.9 4.9 162900.0 4.9
2020-08-20 4.92 4.74 4.74 4.88 98600.0 4.88
2020-08-19 4.95 4.66 4.74 4.81 99400.0 4.81
2020-08-18 4.96 4.66 4.95 4.75 169700.0 4.75
2020-08-17 5.05 4.66 4.71 4.9 166300.0 4.9
2020-08-14 4.86 4.54 4.86 4.68 220000.0 4.68
2020-08-13 4.9 4.65 4.72 4.82 92000.0 4.82
2020-08-12 4.8 4.55 4.8 4.73 145600.0 4.73
2020-08-11 5.1 4.71 5.1 4.77 153700.0 4.77
2020-08-10 5.16 4.69 4.85 5.04 238300.0 5.04
2020-08-07 4.88 4.43 4.67 4.8 256800.0 4.8
2020-08-06 5.01 4.59 4.59 4.8 170800.0 4.8
2020-08-05 4.88 4.54 4.88 4.58 226700.0 4.58
2020-08-04 4.85 4.69 4.75 4.8 100400.0 4.8
2020-08-03 4.8 4.53 4.65 4.79 121000.0 4.79
2020-07-31 5.1 4.51 5.0 4.58 153000.0 4.58
2020-07-30 5.02 4.68 4.73 4.96 144000.0 4.96
2020-07-29 4.8 4.55 4.8 4.77 228000.0 4.77
2020-07-28 4.99 4.71 4.9 4.75 112400.0 4.75
2020-07-27 5.09 4.82 4.92 4.91 126800.0 4.91
2020-07-24 5.02 4.75 5.02 4.86 207200.0 4.86
2020-07-23 5.25 4.99 5.12 5.07 131600.0 5.07
2020-07-22 5.46 5.13 5.18 5.17 172300.0 5.17
2020-07-21 5.49 5.15 5.46 5.18 124500.0 5.18
2020-07-20 5.59 5.25 5.43 5.38 154100.0 5.38
2020-07-17 5.7 5.2 5.21 5.43 138700.0 5.43
2020-07-16 5.3 4.96 5.26 5.22 137500.0 5.22
2020-07-15 5.4 5.16 5.23 5.28 284600.0 5.28
2020-07-14 5.16 4.88 4.97 5.12 303500.0 5.12
2020-07-13 6.2 5.03 5.94 5.08 568400.0 5.08
2020-07-10 6.42 5.82 6.35 5.9 224200.0 5.9
2020-07-09 6.72 6.3 6.4 6.38 151000.0 6.38
2020-07-08 6.52 6.22 6.32 6.36 190900.0 6.36
2020-07-07 6.48 6.2 6.42 6.32 214100.0 6.32
2020-07-06 6.7 6.45 6.6 6.51 160200.0 6.51
2020-07-02 6.98 6.42 6.8 6.51 186900.0 6.51
2020-07-01 7.03 6.5 6.96 6.68 236200.0 6.68
2020-06-30 7.24 6.56 7.12 6.9 467000.0 6.9
2020-06-29 8.09 7.22 7.57 7.3 524000.0 7.3
2020-06-26 7.71 7.22 7.39 7.58 527700.0 7.58
2020-06-25 7.47 6.81 6.87 7.4 344200.0 7.4
2020-06-24 7.12 6.51 6.78 6.89 490400.0 6.89
2020-06-23 7.08 6.67 6.75 6.85 239000.0 6.85
2020-06-22 6.78 6.14 6.3 6.7 299400.0 6.7
2020-06-19 6.43 6.12 6.22 6.32 250600.0 6.32
2020-06-18 6.35 5.99 6.01 6.13 247700.0 6.13
2020-06-17 6.11 5.83 5.84 6.01 238900.0 6.01
2020-06-16 6.2 5.3 5.3 5.92 312800.0 5.92
2020-06-15 5.72 5.15 5.4 5.37 292800.0 5.37
2020-06-12 5.72 5.31 5.67 5.56 249400.0 5.56
2020-06-11 5.81 5.23 5.8 5.4 230000.0 5.4
2020-06-10 6.32 5.95 6.17 6.04 159000.0 6.04
2020-06-09 6.27 5.98 6.27 6.17 161600.0 6.17
2020-06-08 6.69 6.28 6.59 6.33 243300.0 6.33
2020-06-05 6.5 5.84 5.95 6.48 343300.0 6.48
2020-06-04 5.98 5.57 5.66 5.76 330700.0 5.76
2020-06-03 5.74 5.54 5.58 5.61 222600.0 5.61
2020-06-02 5.59 5.34 5.55 5.52 137500.0 5.52
2020-06-01 5.68 5.28 5.43 5.56 233900.0 5.56
2020-05-29 5.49 5.16 5.37 5.39 297300.0 5.39
2020-05-28 5.8 5.25 5.8 5.41 332500.0 5.41
2020-05-27 5.77 5.32 5.49 5.68 210600.0 5.68
2020-05-26 5.96 5.41 5.88 5.43 282400.0 5.43
2020-05-22 5.8 5.3 5.45 5.64 273500.0 5.64
2020-05-21 5.52 4.97 5.06 5.47 333600.0 5.47
2020-05-20 5.13 4.87 4.89 5.06 196900.0 5.06
2020-05-19 5.09 4.81 5.01 4.84 94400.0 4.84
2020-05-18 5.13 4.62 4.77 5.01 315900.0 5.01
2020-05-15 4.7 4.3 4.39 4.59 223600.0 4.59
2020-05-14 4.75 4.33 4.72 4.43 357000.0 4.43
2020-05-13 5.05 4.59 4.97 4.83 214300.0 4.83
2020-05-12 5.19 4.75 4.89 4.94 306900.0 4.94
2020-05-11 5.15 4.66 4.7 4.91 342600.0 4.91
2020-05-08 4.97 4.7 4.9 4.74 233400.0 4.74
2020-05-07 5.15 4.8 4.97 4.85 211100.0 4.85
2020-05-06 5.38 4.8 5.16 5.01 314000.0 5.01
2020-05-05 5.45 5.05 5.24 5.34 206900.0 5.34
2020-05-04 5.29 4.76 4.91 5.1 237500.0 5.1
2020-05-01 5.03 4.66 4.78 4.93 138500.0 4.93
2020-04-30 5.26 4.71 5.23 4.9 300800.0 4.9
2020-04-29 5.8 5.18 5.72 5.24 337800.0 5.24
2020-04-28 5.56 4.9 5.18 5.49 373600.0 5.49
2020-04-27 5.17 4.57 4.74 5.06 341400.0 5.06
2020-04-24 4.83 4.67 4.77 4.68 150300.0 4.68
2020-04-23 5.0 4.57 4.66 4.77 171300.0 4.77
2020-04-22 4.76 4.48 4.58 4.6 190500.0 4.6
2020-04-21 4.85 4.52 4.78 4.53 314700.0 4.53
2020-04-20 5.18 4.79 4.9 4.86 241500.0 4.86
2020-04-17 5.1 4.85 4.93 5.01 234700.0 5.01
2020-04-16 5.12 4.69 5.05 4.74 244300.0 4.74
2020-04-15 5.16 4.68 5.01 4.91 196600.0 4.91
2020-04-14 5.2 4.84 4.97 5.15 414200.0 5.15
2020-04-13 4.86 4.55 4.81 4.8 197100.0 4.8
2020-04-09 4.82 4.45 4.68 4.75 258400.0 4.75
2020-04-08 4.89 4.55 4.6 4.56 270200.0 4.56
2020-04-07 5.39 4.48 5.22 4.52 583100.0 4.52
2020-04-06 4.98 4.48 4.51 4.96 403500.0 4.96
2020-04-03 4.48 4.11 4.42 4.26 250400.0 4.26
2020-04-02 4.49 4.06 4.06 4.46 186600.0 4.46
2020-04-01 4.62 4.02 4.51 4.17 315700.0 4.17
2020-03-31 5.01 4.57 4.99 4.75 491500.0 4.75
2020-03-30 5.06 4.64 4.88 4.99 330500.0 4.99
2020-03-27 5.06 4.51 4.96 4.72 283800.0 4.72
2020-03-26 5.28 4.69 5.07 5.0 569300.0 5.0
2020-03-25 5.3 4.49 5.13 4.95 468100.0 4.95
2020-03-24 4.48 3.98 4.48 4.33 296100.0 4.33
2020-03-23 4.23 3.78 4.01 4.17 326600.0 4.17
2020-03-20 4.08 3.57 3.94 3.89 456400.0 3.89
2020-03-19 4.04 3.18 3.42 3.86 356100.0 3.86
2020-03-18 3.64 3.03 3.28 3.32 222600.0 3.32
2020-03-17 3.58 2.85 2.94 3.53 333300.0 3.53
2020-03-16 3.43 2.85 2.86 2.91 362300.0 2.91
2020-03-13 3.78 2.85 3.66 3.55 441800.0 3.55
2020-03-12 4.04 3.29 4.0 3.31 385900.0 3.31
2020-03-11 4.32 3.99 4.0 4.28 356100.0 4.28
2020-03-10 4.2 3.8 4.1 4.15 390000.0 4.15
2020-03-09 4.29 3.88 4.07 3.91 522400.0 3.91
2020-03-06 4.7 4.28 4.56 4.35 385800.0 4.35
2020-03-05 5.26 4.68 5.14 4.72 347300.0 4.72
2020-03-04 5.33 5.1 5.2 5.26 350100.0 5.26
2020-03-03 5.22 4.89 4.98 5.06 474100.0 5.06
2020-03-02 4.95 4.45 4.65 4.94 472900.0 4.94
2020-02-28 4.62 4.3 4.31 4.52 488300.0 4.52
2020-02-27 5.17 4.3 4.49 4.55 671500.0 4.55
2020-02-26 5.8 5.23 5.62 5.28 338100.0 5.28
2020-02-25 5.85 5.18 5.75 5.58 456900.0 5.58
2020-02-24 5.81 4.85 5.04 5.76 813600.0 5.76
2020-02-21 5.64 5.25 5.62 5.28 419000.0 5.28
2020-02-20 5.94 5.58 5.86 5.7 288200.0 5.7
2020-02-19 5.99 5.72 5.8 5.86 460000.0 5.86
2020-02-18 5.92 5.68 5.78 5.8 406100.0 5.8