Unum Therapeutics Inc (NQ: UMRX )

2.280 USD -0.030 (-1.30%)
Official Closing Price Updated: 6:45 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 2.310 2.380 2.200 2.280 241,857 -0.03(-1.30%)
Sep 24, 2020 2.460 2.550 2.260 2.310 334,918 -0.19(-7.60%)
Sep 23, 2020 2.660 2.690 2.460 2.500 288,942 -0.24(-8.76%)
Sep 22, 2020 2.860 2.940 2.500 2.740 518,771 -0.11(-3.86%)
Sep 21, 2020 2.980 3.000 2.760 2.850 170,175 -0.09(-3.06%)
Sep 18, 2020 2.860 3.050 2.780 2.940 787,900 +0.08(+2.80%)
Sep 17, 2020 2.890 2.990 2.790 2.860 899,814 +0.03(+1.06%)
Sep 16, 2020 2.680 2.950 2.670 2.830 651,884 +0.10(+3.66%)
Sep 15, 2020 2.830 2.840 2.670 2.730 459,970 +0.03(+1.11%)
Sep 14, 2020 2.340 2.750 2.340 2.700 495,192 +0.31(+12.97%)
Sep 11, 2020 2.400 2.495 2.300 2.390 236,700 -0.03(-1.24%)
Sep 10, 2020 2.410 2.520 2.350 2.420 407,420 +0.01(+0.41%)
Sep 09, 2020 2.260 2.469 2.245 2.410 364,155 +0.12(+5.24%)
Sep 08, 2020 2.320 2.320 2.170 2.290 367,316 +0.09(+4.09%)
Sep 04, 2020 2.170 2.310 2.050 2.200 320,400 +0.04(+1.85%)
Sep 03, 2020 2.440 2.850 2.100 2.160 1,038,400 -0.34(-13.60%)
Sep 02, 2020 2.460 2.550 2.060 2.500 1,356,504 +0.01(+0.40%)
Sep 01, 2020 2.440 2.680 2.420 2.490 869,727 -0.37(-12.94%)
Aug 31, 2020 3.000 3.000 2.770 2.860 365,742 -0.01(-0.35%)
Aug 28, 2020 2.720 3.100 2.690 2.870 549,800 +0.10(+3.61%)
Aug 27, 2020 2.790 2.810 2.645 2.770 458,084 -0.01(-0.36%)
Aug 26, 2020 3.100 3.120 2.750 2.780 1,366,852 -0.27(-8.85%)
Aug 25, 2020 2.940 3.090 2.680 3.050 989,943 +0.12(+4.10%)
Aug 24, 2020 2.990 2.990 2.840 2.930 657,690 -0.11(-3.62%)
Aug 21, 2020 2.990 3.040 2.680 3.040 883,400 +0.03(+1.00%)
Aug 20, 2020 3.100 3.160 2.840 3.010 767,168 -0.12(-3.83%)
Aug 19, 2020 2.980 3.270 2.920 3.130 1,530,567 +0.42(+15.50%)
Aug 18, 2020 2.540 2.730 2.540 2.710 500,318 +0.10(+3.83%)
Aug 17, 2020 2.350 2.650 2.250 2.610 866,004 +0.26(+11.06%)
Aug 14, 2020 2.330 2.350 2.210 2.350 498,100 -0.02(-0.84%)
Aug 13, 2020 2.300 2.420 2.300 2.370 393,552 +0.03(+1.28%)
Aug 12, 2020 2.400 2.460 2.220 2.340 793,662 -0.15(-6.02%)
Aug 11, 2020 2.660 2.750 2.420 2.490 403,090 -0.15(-5.68%)
Aug 10, 2020 2.720 2.730 2.540 2.640 762,434 -0.05(-1.86%)
Aug 07, 2020 2.610 2.790 2.550 2.690 1,131,600 +0.05(+1.89%)
Aug 06, 2020 2.700 2.730 2.560 2.640 1,095,567 -0.11(-4.00%)
Aug 05, 2020 2.840 2.840 2.670 2.750 487,280 -0.09(-3.17%)
Aug 04, 2020 2.700 2.940 2.700 2.840 391,061 +0.10(+3.65%)
Aug 03, 2020 2.650 2.790 2.600 2.740 491,452 +0.05(+1.86%)
Jul 31, 2020 2.710 3.051 2.580 2.690 1,317,500 +0.04(+1.51%)
Jul 30, 2020 2.550 2.760 2.500 2.650 565,888 +0.07(+2.71%)
Jul 29, 2020 2.540 2.680 2.500 2.580 747,629 +0.02(+0.78%)
Jul 28, 2020 2.500 2.590 2.450 2.560 716,816 -0.02(-0.78%)
Jul 27, 2020 2.640 2.690 2.350 2.580 572,695 +0.01(+0.39%)
Jul 24, 2020 2.670 2.724 2.531 2.570 504,200 -0.13(-4.81%)
Jul 23, 2020 2.740 2.830 2.610 2.700 342,875 +0.00(+0.00%)
Jul 22, 2020 2.820 2.900 2.620 2.700 389,002 -0.20(-6.90%)
Jul 21, 2020 3.010 3.030 2.800 2.900 456,230 -0.10(-3.33%)
Jul 20, 2020 3.270 3.320 2.860 3.000 923,877 -0.18(-5.66%)
Jul 17, 2020 2.990 3.480 2.770 3.180 2,158,900 +0.40(+14.39%)
Jul 16, 2020 2.810 2.900 2.730 2.780 329,644 -0.10(-3.47%)
Jul 15, 2020 2.920 3.000 2.700 2.880 770,335 +0.04(+1.41%)
Jul 14, 2020 3.150 3.190 2.450 2.840 2,691,983 -0.44(-13.41%)
Jul 13, 2020 3.380 3.400 3.000 3.280 3,152,950 -0.04(-1.20%)
Jul 10, 2020 3.190 3.720 3.070 3.320 13,774,800 +0.31(+10.30%)
Jul 09, 2020 2.680 3.200 2.620 3.010 4,421,938 +0.05(+1.69%)
Jul 08, 2020 2.300 2.970 2.110 2.960 11,060,656 +0.68(+29.82%)
Jul 07, 2020 2.520 3.400 2.180 2.280 42,532,303 +0.08(+3.64%)
Jul 06, 2020 0.7000 2.690 0.6000 2.200 65,557,700 +1.76(+394.60%)
Jul 02, 2020 0.4800 0.4802 0.4300 0.4448 359,000 -0.03(-5.36%)
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.