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 (%)
Feb 28, 2018 8.500 8.600 8.400 8.400 84,531 -0.10(-1.18%)
Feb 27, 2018 8.650 8.650 8.450 8.500 35,973 -0.20(-2.30%)
Feb 26, 2018 8.850 8.850 8.350 8.700 69,714 +0.00(+0.00%)
Feb 23, 2018 8.300 8.800 8.100 8.700 58,740 +0.35(+4.19%)
Feb 22, 2018 8.650 8.300 8.350 44,478 -0.25(-2.91%)
Feb 21, 2018 8.700 8.750 8.500 8.600 38,165 -0.15(-1.71%)
Feb 20, 2018 8.750 8.840 8.050 8.750 94,025 +0.05(+0.57%)
Feb 16, 2018 8.700 8.700 8.700 0 +0.15(+1.75%)
Feb 15, 2018 8.900 8.950 8.400 8.550 81,498 -0.15(-1.72%)
Feb 14, 2018 8.400 8.800 8.400 8.700 60,817 +0.30(+3.57%)
Feb 13, 2018 8.450 8.812 8.400 8.400 55,574 +0.00(+0.00%)
Feb 12, 2018 8.400 8.900 8.050 8.400 166,903 +0.50(+6.33%)
Feb 09, 2018 8.000 8.150 7.600 7.900 76,775 +0.00(+0.00%)
Feb 08, 2018 8.450 8.450 8.000 7.900 39,885 -0.50(-5.95%)
Feb 07, 2018 8.000 8.500 8.000 8.400 59,155 +0.45(+5.66%)
Feb 06, 2018 8.150 8.350 7.750 7.950 39,268 -0.20(-2.45%)
Feb 05, 2018 7.500 8.400 7.500 8.150 58,871 +0.60(+7.95%)
Feb 02, 2018 8.000 8.200 7.450 7.550 146,287 -0.45(-5.63%)
Feb 01, 2018 8.000 8.750 7.900 8.000 118,521 +0.10(+1.27%)
Jan 31, 2018 7.450 7.950 7.450 7.900 147,853 +0.70(+9.72%)
Jan 30, 2018 7.100 7.250 6.800 7.200 54,664 +0.10(+1.41%)
Jan 29, 2018 7.200 7.300 7.100 7.100 72,148 +0.00(+0.00%)
Jan 26, 2018 6.700 7.130 6.700 7.100 60,835 +0.45(+6.77%)
Jan 25, 2018 6.650 6.800 6.600 6.650 26,278 +0.10(+1.53%)
Jan 24, 2018 6.400 6.800 6.400 6.550 58,220 +0.25(+3.97%)
Jan 23, 2018 6.100 6.300 6.000 6.300 27,634 +0.20(+3.28%)
Jan 22, 2018 6.000 6.250 5.900 6.100 66,023 +0.15(+2.52%)
Jan 19, 2018 5.950 6.000 5.750 5.950 40,319 -0.05(-0.83%)
Jan 18, 2018 6.300 6.400 6.000 6.000 40,285 -0.30(-4.76%)
Jan 17, 2018 6.400 6.400 6.000 6.300 21,142 +0.00(+0.00%)
Jan 16, 2018 6.100 6.300 6.100 6.300 38,027 +0.33(+5.44%)
Jan 12, 2018 5.975 5.975 5.975 0 +0.07(+1.27%)
Jan 11, 2018 5.950 6.150 5.850 5.900 29,524 -0.10(-1.67%)
Jan 10, 2018 5.930 6.000 38,662 -0.05(-0.83%)
Jan 09, 2018 5.850 6.400 5.700 6.050 72,849 +0.25(+4.31%)
Jan 08, 2018 5.450 5.900 5.350 5.800 42,982 +0.45(+8.41%)
Jan 05, 2018 5.550 5.550 5.300 5.350 36,430 -0.10(-1.83%)
Jan 04, 2018 5.200 5.716 5.192 5.450 88,394 +0.25(+4.81%)
Jan 03, 2018 5.000 5.250 4.800 5.200 262,862 +0.30(+6.12%)
Jan 02, 2018 5.000 5.000 4.897 4.900 49,510 +0.05(+1.03%)
Dec 29, 2017 4.850 4.850 4.850 0 -0.05(-1.02%)
Dec 28, 2017 4.650 4.900 4.600 4.900 44,836 +0.25(+5.38%)
Dec 27, 2017 4.600 4.750 4.600 4.650 8,911 -0.05(-1.06%)
Dec 26, 2017 4.650 4.700 4.550 4.700 13,305 +0.00(+0.00%)
Dec 22, 2017 4.693 4.700 4.650 4.700 6,679 +0.05(+1.08%)
Dec 21, 2017 4.800 4.850 4.650 4.650 12,328 -0.10(-2.11%)
Dec 20, 2017 4.800 4.900 4.750 4.750 5,499 -0.10(-2.06%)
Dec 19, 2017 4.700 4.900 4.700 4.850 19,752 +0.10(+2.11%)
Dec 18, 2017 4.900 4.900 4.500 4.750 86,511 -0.05(-1.04%)
Dec 15, 2017 5.000 5.000 4.650 4.800 97,823 -0.25(-4.95%)
Dec 14, 2017 5.050 5.120 5.000 5.050 10,725 -0.05(-0.98%)
Dec 13, 2017 4.950 5.150 4.950 5.100 14,931 +0.10(+2.00%)
Dec 12, 2017 5.150 5.150 4.925 5.000 13,442 -0.10(-1.96%)
Dec 11, 2017 5.050 5.109 5.000 5.100 21,061 +0.00(+0.00%)
Dec 08, 2017 5.100 5.150 5.100 5.100 14,498 +0.05(+0.99%)
Dec 07, 2017 4.945 5.050 4.900 5.050 10,711 +0.05(+1.00%)
Dec 06, 2017 5.000 5.050 4.950 5.000 4,601 -0.05(-0.99%)
Dec 05, 2017 5.050 5.050 4.875 5.050 14,577 +0.00(+0.00%)
Dec 04, 2017 5.025 4.960 5.050 8,174 +0.02(+0.50%)
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.