Juniper Pharmaceuticals, Inc. Common Stock Historical Stock Prices

JNP 
$5.4499
*  
unch
unch
Get JNP Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading JNP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2016 TO 07-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.45 5.55 5.40 5.4499 11,797
12/07/2016 5.45 5.55 5.4 5.4499 12,197
12/06/2016 5.25 5.5 5.25 5.45 20,749
12/05/2016 5.4 5.55 5.3 5.3 12,161
12/02/2016 5.45 5.5 5.15 5.4 46,835
12/01/2016 5.5 5.85 5.3 5.35 10,318
11/30/2016 5.65 5.7 5.55 5.55 5,440
11/29/2016 5.6 5.7 5.6 5.6 12,418
11/28/2016 5.6 5.7 5.6 5.6 6,303
11/25/2016 5.65 5.75 5.6 5.65 1,151
11/23/2016 5.55 5.65 5.55 5.65 7,752
11/22/2016 5.55 5.65 5.55 5.6 15,371
11/21/2016 5.65 5.65 5.5 5.55 17,101
11/18/2016 5.775 5.775 5.6 5.625 4,517
11/17/2016 5.75 5.85 5.65 5.7 15,457
11/16/2016 6.399 6.399 5.65 5.65 12,940
11/15/2016 5.45 6.3 5.45 5.95 47,400
11/14/2016 5.6 5.7 5.45 5.45 6,602
11/11/2016 5.7 5.75 5.6 5.75 6,583
11/10/2016 5.15 5.8 5.15 5.75 10,573
11/09/2016 5.35 5.5 5.2 5.35 5,405
11/08/2016 5.65 5.65 5.4 5.4 12,540
11/07/2016 5.65 5.65 5.2 5.4 10,622
11/04/2016 5.45 5.6 5.4 5.4 7,733
11/03/2016 5.45 6 5.45 5.65 21,976
11/02/2016 5.05 5.6 5.05 5.5 17,887
11/01/2016 5.7 5.8 5.65 5.65 10,567
10/31/2016 5.6 5.75 5.6 5.65 11,929
10/28/2016 5.55 5.65 5.55 5.65 5,072
10/27/2016 5.55 5.6 5.35 5.55 17,762
10/26/2016 5.351 5.6 5.35 5.5 9,696
10/25/2016 5 5.55 5 5.45 43,050
10/24/2016 5.65 5.65 5.4 5.55 4,297
10/21/2016 5.4 5.75 5.4 5.55 17,115
10/20/2016 5.35 5.5 5.35 5.35 889
10/19/2016 5.425 5.55 5.255 5.425 3,857
10/18/2016 5.4 5.5 5.3 5.4 15,020
10/17/2016 5.55 5.55 5.3495 5.4 3,675
10/14/2016 5.56 5.8 5.42 5.45 38,232
10/13/2016 5.57 5.58 5.5 5.52 4,249
10/12/2016 5.9 5.9 5.52 5.6 4,989
10/11/2016 5.58 5.61 5.53 5.55 38,950
10/10/2016 5.58 5.65 5.5499 5.61 23,250
10/07/2016 5.61 5.65 5.53 5.58 38,600
10/06/2016 5.75 5.87 5.55 5.6 50,170
10/05/2016 5.54 5.87 5.54 5.765 10,353
10/04/2016 5.57 5.6511 5.5111 5.55 26,424
10/03/2016 5.52 5.64 5.52 5.6 21,653
09/30/2016 5.6 5.65 5.55 5.55 13,978
09/29/2016 5.67 5.7 5.53 5.6 27,297
09/28/2016 5.8 5.86 5.7 5.71 10,476
09/27/2016 5.89 6.14 5.75 5.81 114,512
09/26/2016 6 6.2 5.72 5.93 95,067
09/23/2016 6.17 6.17 6.001 6.08 43,616
09/22/2016 5.6 6.19 5.55 6.13 34,399
09/21/2016 5.98 6.21 5.75 5.78 79,783
09/20/2016 5.99 6.25 5.63 5.99 88,202
09/19/2016 5.725 5.86 5.55 5.84 36,739
09/16/2016 5.55 5.66 5.51 5.66 15,805
09/15/2016 5.57 5.76 5.52 5.62 7,981
09/14/2016 5.68 5.868 5.53 5.59 7,975
09/13/2016 5.795 6.02 5.74 5.89 11,490
09/12/2016 5.5 5.95 5.5 5.81 6,453
09/09/2016 5.58 5.7099 5.5 5.65 9,131
09/08/2016 5.61 5.61 5.5576 5.59 8,275
09/07/2016 5.5201 5.6234 5.5201 5.58 27,385
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?