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 (%)
Nov 30, 2016 5.650 5.700 5.550 5.550 5,440 -0.05(-0.89%)
Nov 29, 2016 5.600 5.700 5.600 5.600 12,418 +0.00(+0.00%)
Nov 28, 2016 5.600 5.700 5.600 5.600 6,303 -0.05(-0.88%)
Nov 25, 2016 5.650 5.750 5.600 5.650 1,151 +0.00(+0.00%)
Nov 23, 2016 5.650 5.650 5.650 0 +0.05(+0.89%)
Nov 22, 2016 5.550 5.650 5.550 5.600 15,371 +0.05(+0.90%)
Nov 21, 2016 5.650 5.650 5.500 5.550 17,101 -0.08(-1.33%)
Nov 18, 2016 5.775 5.775 5.600 5.625 4,517 -0.08(-1.32%)
Nov 17, 2016 5.750 5.850 5.650 5.700 15,457 +0.05(+0.88%)
Nov 16, 2016 6.399 6.399 5.650 5.650 12,940 -0.30(-5.04%)
Nov 15, 2016 5.450 6.300 5.450 5.950 47,400 +0.50(+9.17%)
Nov 14, 2016 5.600 5.700 5.450 5.450 6,602 -0.30(-5.22%)
Nov 11, 2016 5.700 5.750 5.600 5.750 6,583 +0.00(+0.00%)
Nov 10, 2016 5.150 5.800 5.150 5.750 10,573 +0.40(+7.48%)
Nov 09, 2016 5.350 5.500 5.200 5.350 5,405 -0.05(-0.93%)
Nov 08, 2016 5.650 5.650 5.400 5.400 12,540 +0.00(+0.00%)
Nov 07, 2016 5.650 5.650 5.200 5.400 10,622 +0.00(+0.00%)
Nov 04, 2016 5.450 5.600 5.400 5.400 7,733 -0.25(-4.42%)
Nov 03, 2016 5.450 6.000 5.450 5.650 21,976 +0.15(+2.73%)
Nov 02, 2016 5.050 5.600 5.050 5.500 17,887 -0.15(-2.65%)
Nov 01, 2016 5.700 5.800 5.650 5.650 10,567 +0.00(+0.00%)
Oct 31, 2016 5.600 5.750 5.600 5.650 11,929 +0.00(+0.00%)
Oct 28, 2016 5.550 5.650 5.550 5.650 5,072 +0.10(+1.80%)
Oct 27, 2016 5.550 5.600 5.350 5.550 17,762 +0.05(+0.91%)
Oct 26, 2016 5.351 5.600 5.350 5.500 9,696 +0.05(+0.92%)
Oct 25, 2016 5.000 5.550 5.000 5.450 43,050 -0.10(-1.80%)
Oct 24, 2016 5.650 5.650 5.400 5.550 4,297 +0.00(+0.00%)
Oct 21, 2016 5.400 5.750 5.400 5.550 17,115 +0.20(+3.74%)
Oct 20, 2016 5.350 5.500 5.350 5.350 889 -0.08(-1.38%)
Oct 19, 2016 5.425 5.550 5.255 5.425 3,857 +0.02(+0.46%)
Oct 18, 2016 5.400 5.500 5.300 5.400 15,020 +0.00(+0.00%)
Oct 17, 2016 5.550 5.550 5.349 5.400 3,675 -0.05(-0.92%)
Oct 14, 2016 5.560 5.800 5.420 5.450 38,232 -0.07(-1.27%)
Oct 13, 2016 5.570 5.580 5.500 5.520 4,249 -0.08(-1.43%)
Oct 12, 2016 5.900 5.900 5.520 5.600 4,989 +0.05(+0.90%)
Oct 11, 2016 5.580 5.610 5.530 5.550 38,950 -0.06(-1.07%)
Oct 10, 2016 5.580 5.650 5.550 5.610 23,250 +0.03(+0.54%)
Oct 07, 2016 5.610 5.650 5.530 5.580 38,600 -0.02(-0.36%)
Oct 06, 2016 5.750 5.870 5.550 5.600 50,170 -0.17(-2.86%)
Oct 05, 2016 5.540 5.870 5.540 5.765 10,353 +0.21(+3.87%)
Oct 04, 2016 5.570 5.651 5.511 5.550 26,424 -0.05(-0.89%)
Oct 03, 2016 5.520 5.640 5.520 5.600 21,653 +0.05(+0.90%)
Sep 30, 2016 5.600 5.650 5.550 5.550 13,978 -0.05(-0.89%)
Sep 29, 2016 5.670 5.700 5.530 5.600 27,297 -0.11(-1.93%)
Sep 28, 2016 5.800 5.860 5.700 5.710 10,476 -0.10(-1.72%)
Sep 27, 2016 5.890 6.140 5.750 5.810 114,512 -0.12(-2.02%)
Sep 26, 2016 6.000 6.200 5.720 5.930 95,067 -0.15(-2.47%)
Sep 23, 2016 6.170 6.170 6.001 6.080 43,616 -0.05(-0.82%)
Sep 22, 2016 5.600 6.190 5.550 6.130 34,399 +0.35(+6.06%)
Sep 21, 2016 5.980 6.210 5.750 5.780 79,783 -0.21(-3.51%)
Sep 20, 2016 5.990 6.250 5.630 5.990 88,202 +0.15(+2.57%)
Sep 19, 2016 5.725 5.860 5.550 5.840 36,739 +0.18(+3.18%)
Sep 16, 2016 5.550 5.660 5.510 5.660 15,805 +0.04(+0.71%)
Sep 15, 2016 5.570 5.760 5.520 5.620 7,981 +0.03(+0.54%)
Sep 14, 2016 5.680 5.868 5.530 5.590 7,975 -0.30(-5.09%)
Sep 13, 2016 5.795 6.020 5.740 5.890 11,490 +0.08(+1.38%)
Sep 12, 2016 5.500 5.950 5.500 5.810 6,453 +0.16(+2.83%)
Sep 09, 2016 5.580 5.710 5.500 5.650 9,131 +0.06(+1.07%)
Sep 08, 2016 5.610 5.610 5.558 5.590 8,275 +0.01(+0.18%)
Sep 07, 2016 5.520 5.623 5.520 5.580 27,385 +0.00(+0.00%)
Sep 06, 2016 5.590 5.620 5.549 5.580 8,748 +0.02(+0.36%)
Sep 02, 2016 5.490 5.560 5.560 5.560 5,100 +0.05(+0.91%)
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.