Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Juniper Pharm Inc (NQ: JNP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 8.650 8.700 8.550 8.650 38,542 +0.00(+0.00%)
May 30, 2018 8.700 8.800 8.600 8.650 23,096 -0.10(-1.14%)
May 29, 2018 9.000 9.000 8.400 8.750 58,116 -0.20(-2.23%)
May 25, 2018 8.950 8.950 8.950 0 +0.10(+1.13%)
May 24, 2018 8.900 9.200 8.750 8.850 61,752 +0.00(+0.00%)
May 23, 2018 8.700 9.000 8.700 8.850 72,871 +0.20(+2.31%)
May 22, 2018 8.600 8.750 8.550 8.650 35,419 +0.05(+0.58%)
May 21, 2018 8.650 8.750 8.350 8.600 35,581 -0.10(-1.15%)
May 18, 2018 8.350 8.800 8.200 8.700 51,872 +0.30(+3.57%)
May 17, 2018 8.650 8.800 8.150 8.400 151,652 -0.30(-3.45%)
May 16, 2018 8.950 9.000 8.500 8.700 81,654 -0.30(-3.33%)
May 15, 2018 8.650 9.100 8.559 9.000 76,335 +0.30(+3.45%)
May 14, 2018 9.500 9.550 8.700 8.700 80,140 -0.75(-7.94%)
May 11, 2018 9.750 9.771 9.360 9.450 111,887 -0.30(-3.08%)
May 10, 2018 8.650 9.800 8.450 9.750 194,857 +1.65(+20.37%)
May 09, 2018 8.300 8.300 8.000 8.100 44,230 -0.10(-1.22%)
May 08, 2018 8.300 8.300 8.050 8.200 34,162 -0.05(-0.61%)
May 07, 2018 8.350 8.450 8.250 8.250 37,736 -0.15(-1.79%)
May 04, 2018 8.500 8.806 8.200 8.400 38,361 -0.05(-0.59%)
May 03, 2018 8.200 8.450 8.000 8.450 45,235 +0.25(+3.05%)
May 02, 2018 8.150 8.350 8.050 8.200 50,505 +0.00(+0.00%)
May 01, 2018 8.200 8.324 8.050 8.200 45,039 +0.05(+0.61%)
Apr 30, 2018 7.600 8.300 7.600 8.150 82,784 +0.45(+5.84%)
Apr 27, 2018 7.750 8.175 7.650 7.700 121,543 -0.10(-1.28%)
Apr 26, 2018 8.000 8.100 7.750 7.800 99,836 -0.15(-1.89%)
Apr 25, 2018 8.050 8.250 7.800 7.950 150,051 -0.05(-0.62%)
Apr 24, 2018 8.550 8.781 7.900 8.000 101,415 -0.65(-7.51%)
Apr 23, 2018 8.900 9.000 8.650 8.650 73,815 -0.40(-4.42%)
Apr 20, 2018 9.100 9.600 9.000 9.050 64,805 -0.10(-1.09%)
Apr 19, 2018 9.050 9.250 8.723 9.150 77,700 +0.00(+0.00%)
Apr 18, 2018 9.200 9.250 9.050 9.150 64,298 +0.00(+0.00%)
Apr 17, 2018 9.200 9.300 9.019 9.150 57,731 -0.05(-0.54%)
Apr 16, 2018 9.500 9.600 9.100 9.200 72,470 -0.35(-3.66%)
Apr 13, 2018 9.950 9.950 9.200 9.550 67,046 -0.45(-4.50%)
Apr 12, 2018 9.700 10.35 9.700 10.00 89,826 +0.30(+3.09%)
Apr 11, 2018 10.45 10.45 9.601 9.700 101,735 -0.80(-7.62%)
Apr 10, 2018 10.45 10.70 10.20 10.50 75,922 +0.15(+1.45%)
Apr 09, 2018 10.40 10.85 10.20 10.35 83,256 -0.05(-0.48%)
Apr 06, 2018 10.50 10.90 10.23 10.40 97,416 -0.10(-0.95%)
Apr 05, 2018 10.15 10.85 10.02 10.50 122,467 +0.25(+2.44%)
Apr 04, 2018 10.65 10.85 10.10 10.25 88,998 -0.35(-3.30%)
Apr 03, 2018 10.75 10.95 10.40 10.60 78,128 -0.10(-0.93%)
Apr 02, 2018 10.25 11.15 10.20 10.70 115,111 +0.55(+5.42%)
Mar 29, 2018 10.15 10.15 10.15 0 +1.00(+10.93%)
Mar 28, 2018 8.600 10.10 8.520 9.150 238,618 +0.50(+5.78%)
Mar 27, 2018 11.65 11.65 8.550 8.650 491,014 -3.05(-26.07%)
Mar 26, 2018 12.65 12.65 11.47 11.70 204,721 -1.05(-8.24%)
Mar 23, 2018 12.60 12.95 12.60 12.75 87,036 +0.20(+1.59%)
Mar 22, 2018 12.60 12.76 12.37 12.55 93,368 -0.15(-1.18%)
Mar 21, 2018 12.50 13.25 12.05 12.70 148,245 +0.25(+2.01%)
Mar 20, 2018 12.00 12.60 11.95 12.45 80,179 +0.45(+3.75%)
Mar 19, 2018 12.15 12.30 11.35 12.00 111,086 -0.15(-1.23%)
Mar 16, 2018 12.50 12.80 12.00 12.15 134,983 -0.35(-2.80%)
Mar 15, 2018 11.35 12.65 11.15 12.50 266,598 +1.10(+9.65%)
Mar 14, 2018 11.00 11.60 10.95 11.40 151,501 +0.40(+3.64%)
Mar 13, 2018 11.05 11.15 10.75 11.00 144,263 +0.10(+0.92%)
Mar 12, 2018 9.750 11.15 9.750 10.90 238,608 +1.60(+17.20%)
Mar 09, 2018 10.50 10.50 9.250 9.300 163,418 -0.70(-7.00%)
Mar 08, 2018 10.15 10.70 9.800 10.00 235,238 +0.40(+4.17%)
Mar 07, 2018 8.450 9.750 8.350 9.600 143,380 +1.00(+11.63%)
Mar 06, 2018 8.800 8.800 8.350 8.600 51,729 -0.15(-1.71%)
Mar 05, 2018 8.800 8.900 8.550 8.750 94,193 -0.05(-0.57%)
Mar 02, 2018 8.550 8.850 8.250 8.800 69,505 +0.15(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.