Quantcast

Historical Stock Prices

UMRX 
$4.13
*  
0.12
2.82%
Get UMRX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading UMRX 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 4.27 4.2999 4.02 4.13 135,615
01/17/2019 4.44 4.45 4.0511 4.25 122,394
01/16/2019 4.9 4.94 4.28 4.31 104,372
01/15/2019 4.59 5.08 4.59 4.93 168,997
01/14/2019 4.44 4.59 4.35 4.55 245,295
01/11/2019 4.43 4.57 4.35 4.48 100,037
01/10/2019 4.43 4.53 4.35 4.45 160,460
01/09/2019 4.53 4.66 4.41 4.46 71,391
01/08/2019 4.5 4.66 4.385 4.51 78,074
01/07/2019 4.38 4.63 4.32 4.46 156,367
01/04/2019 4.54 4.55 4.31 4.41 94,067
01/03/2019 4.34 4.635 4.27 4.47 410,097
01/02/2019 4.32 4.62 4.25 4.47 258,515
12/31/2018 4.46 4.8473 4.2 4.4 176,259
12/28/2018 3.7 4.58 3.7 4.52 759,312
12/27/2018 4.03 4.19 3.595 3.7 234,519
12/26/2018 4.36 4.36 3.93 4.05 182,928
12/24/2018 4.43 4.43 4.2 4.35 93,404
12/21/2018 4.5 4.62 4.36 4.52 1,977,840
12/20/2018 4.64 4.72 4.23 4.47 239,462
12/19/2018 4.75 4.9225 4.34 4.47 279,049
12/18/2018 5.09 5.19 4.62 4.74 289,007
12/17/2018 5.03 5.63 4.94 5.09 229,406
12/14/2018 5.02 5.31 4.84 5.05 156,847
12/13/2018 5.3 5.44 5.05 5.1 154,601
12/12/2018 5.75 5.8 5.25 5.29 108,268
12/11/2018 5.6 5.8999 5.6 5.75 244,517
12/10/2018 5.88 6.06 5.28 5.58 262,436
12/07/2018 6.49 6.64 5.84 5.88 151,460
12/06/2018 6.45 6.74 6.18 6.46 160,097
12/04/2018 6.99 7.05 6.62 6.65 95,768
12/03/2018 6.88 7.02 6.71 7 144,313
11/30/2018 6.3 7.07 6.3 6.9 173,242
11/29/2018 6.4 6.62 6.3 6.32 49,914
11/28/2018 6.44 6.78 6.3 6.4 87,664
11/27/2018 6.75 7 6.26 6.44 116,175
11/26/2018 7.39 7.42 6.77 6.84 137,551
11/23/2018 7.45 7.51 7.25 7.36 37,040
11/21/2018 7.49 7.75 7.25 7.47 101,022
11/20/2018 7.4 7.91 7.32 7.44 151,593
11/19/2018 8.04 8.24 7.58 7.65 639,937
11/16/2018 8 8.2 7.75 8.06 294,316
11/15/2018 7.92 8.25 7.9 8 102,076
11/14/2018 7.76 8.3593 7.6 8.01 909,196
11/13/2018 7.13 8.41 6.9 7.82 746,994
11/12/2018 7.09 7.21 6.75 6.8 77,684
11/09/2018 7.52 7.52 7 7.19 76,976
11/08/2018 7.68 7.68 7.31 7.57 118,287
11/07/2018 7.33 7.79 7.17 7.66 136,322
11/06/2018 7.2 7.68 7.06 7.27 72,302
11/05/2018 7.58 7.82 7.17 7.25 121,430
11/02/2018 8.09 8.18 7.46 7.64 34,303
11/01/2018 7.54 8.14 7.54 8.03 236,475
10/31/2018 8.15 8.44 7.3 7.48 148,220
10/30/2018 8.02 8.27 7.88 8.12 81,818
10/29/2018 8.66 8.73 7.86 8 91,198
10/26/2018 8.41 8.76 8.32 8.61 146,814
10/25/2018 8.25 8.74 8.06 8.57 113,256
10/24/2018 8.42 9.265 8.06 8.2 172,110
10/23/2018 8.96 9.23 8.38 8.89 80,301
10/22/2018 9.71 9.755 8.78 8.92 147,407
10/19/2018 9.84 9.9 9.45 9.65 36,522
10/18/2018 9.85 9.9 9.52 9.81 107,509
*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?

Smart Portfolio