Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unum Therapeutics Inc (NQ: UMRX )

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 (%)
Mar 31, 2020 0.4100 0.4480 0.4050 0.4133 167,591 -0.00(-0.91%)
Mar 30, 2020 0.4500 0.4700 0.4000 0.4171 343,206 -0.06(-12.19%)
Mar 27, 2020 0.5200 0.5200 0.4440 0.4750 383,600 -0.03(-6.03%)
Mar 26, 2020 0.5200 0.5600 0.3655 0.5055 747,330 +0.02(+3.48%)
Mar 25, 2020 0.5250 0.5274 0.4700 0.4885 176,708 +0.01(+1.77%)
Mar 24, 2020 0.5200 0.5600 0.3600 0.4800 809,433 +0.03(+6.67%)
Mar 23, 2020 0.5100 0.5200 0.4500 0.4500 305,748 +0.08(+20.90%)
Mar 20, 2020 0.4200 0.4300 0.3676 0.3722 299,400 +0.01(+3.39%)
Mar 19, 2020 0.3290 0.3889 0.3012 0.3600 140,123 +0.03(+9.09%)
Mar 18, 2020 0.3555 0.4380 0.3053 0.3300 207,790 -0.06(-15.38%)
Mar 17, 2020 0.3300 0.4300 0.3100 0.3900 188,695 +0.07(+21.88%)
Mar 16, 2020 0.3300 0.3500 0.3000 0.3200 129,588 -0.00(-0.81%)
Mar 13, 2020 0.3587 0.4400 0.3000 0.3226 230,500 -0.02(-5.12%)
Mar 12, 2020 0.3500 0.4000 0.3100 0.3400 110,710 -0.03(-8.99%)
Mar 11, 2020 0.4498 0.4780 0.3558 0.3736 138,349 -0.07(-15.09%)
Mar 10, 2020 0.4800 0.4800 0.4200 0.4400 277,962 -0.04(-9.28%)
Mar 09, 2020 0.5384 0.5384 0.4600 0.4850 181,092 -0.04(-8.44%)
Mar 06, 2020 0.5600 0.5900 0.5173 0.5297 248,600 -0.02(-3.69%)
Mar 05, 2020 0.5000 0.6000 0.4900 0.5500 431,496 +0.06(+11.34%)
Mar 04, 2020 0.5122 0.5300 0.4800 0.4940 480,356 -0.04(-6.79%)
Mar 03, 2020 0.5300 0.5899 0.4800 0.5300 334,163 -0.02(-3.74%)
Mar 02, 2020 0.5400 0.6180 0.5110 0.5506 441,581 -0.12(-17.82%)
Feb 28, 2020 0.6900 0.6900 0.6102 0.6700 179,600 +0.01(+1.22%)
Feb 27, 2020 0.7200 0.7200 0.6300 0.6619 131,406 -0.02(-2.66%)
Feb 26, 2020 0.6800 0.7400 0.6300 0.6800 241,733 +0.04(+6.25%)
Feb 25, 2020 0.7200 0.7600 0.6400 0.6400 160,718 -0.07(-10.04%)
Feb 24, 2020 0.7514 0.7514 0.7000 0.7114 185,085 -0.06(-7.48%)
Feb 21, 2020 0.7986 0.7986 0.7513 0.7689 71,700 -0.02(-2.30%)
Feb 20, 2020 0.8000 0.8000 0.7612 0.7870 160,200 +0.01(+1.68%)
Feb 19, 2020 0.8000 0.8000 0.7577 0.7740 106,500 +0.01(+0.76%)
Feb 18, 2020 0.8231 0.8231 0.7600 0.7682 78,338 -0.04(-4.54%)
Feb 14, 2020 0.8250 0.8300 0.7995 0.8047 96,100 -0.02(-1.87%)
Feb 13, 2020 0.8200 0.8200 0.7800 0.8200 114,683 -0.01(-0.61%)
Feb 12, 2020 0.8400 0.8400 0.7811 0.8250 104,479 +0.02(+3.12%)
Feb 11, 2020 0.8100 0.8299 0.7811 0.8000 119,646 +0.00(+0.00%)
Feb 10, 2020 0.8000 0.8300 0.7800 0.8000 201,875 +0.02(+2.85%)
Feb 07, 2020 0.8300 0.8610 0.7500 0.7778 210,900 -0.06(-7.40%)
Feb 06, 2020 0.8400 0.8600 0.8200 0.8400 84,369 +0.03(+3.70%)
Feb 05, 2020 0.8200 0.8500 0.8000 0.8100 151,248 +0.03(+3.85%)
Feb 04, 2020 0.8200 0.8200 0.7700 0.7800 245,764 +0.03(+3.65%)
Feb 03, 2020 0.7351 0.7839 0.6901 0.7525 313,131 +0.02(+3.08%)
Jan 31, 2020 0.7900 0.8295 0.7100 0.7300 191,800 -0.02(-2.67%)
Jan 30, 2020 0.8500 0.8500 0.7200 0.7500 532,036 -0.10(-11.76%)
Jan 29, 2020 1.070 1.070 0.8300 0.8500 489,559 -0.10(-10.51%)
Jan 28, 2020 1.010 1.010 0.9252 0.9498 167,261 -0.03(-3.07%)
Jan 27, 2020 1.000 1.020 0.9200 0.9799 205,645 -0.08(-7.56%)
Jan 24, 2020 1.150 1.180 1.000 1.060 298,000 -0.08(-7.02%)
Jan 23, 2020 1.200 1.230 1.100 1.140 307,974 -0.05(-4.20%)
Jan 22, 2020 1.110 1.200 1.020 1.190 291,841 +0.14(+13.33%)
Jan 21, 2020 1.000 1.140 0.9200 1.050 445,165 +0.10(+10.61%)
Jan 17, 2020 0.9500 0.9669 0.9101 0.9493 86,400 -0.01(-1.11%)
Jan 16, 2020 0.9500 0.9700 0.9200 0.9600 207,584 +0.03(+3.23%)
Jan 15, 2020 0.8600 0.9800 0.8600 0.9300 229,473 +0.07(+8.29%)
Jan 14, 2020 0.8700 0.9000 0.8500 0.8588 145,256 -0.01(-1.29%)
Jan 13, 2020 1.000 1.000 0.8500 0.8700 219,022 -0.10(-10.31%)
Jan 10, 2020 0.9900 0.9933 0.9200 0.9700 281,500 +0.04(+4.08%)
Jan 09, 2020 0.8100 0.9900 0.7800 0.9320 723,923 +0.15(+19.49%)
Jan 08, 2020 0.8300 0.8500 0.7300 0.7800 175,620 -0.03(-4.29%)
Jan 07, 2020 0.8500 0.8800 0.7964 0.8150 481,171 +0.04(+5.84%)
Jan 06, 2020 0.7300 0.8000 0.7200 0.7700 487,481 +0.06(+8.01%)
Jan 03, 2020 0.7300 0.7464 0.6915 0.7129 149,600 -0.01(-1.19%)
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.