Quantcast

Unum Therapeutics Inc. Common Stock Historical Stock Prices

UMRX 
$6.8
*  
0.39
5.42%
Get UMRX Alerts
*Delayed - data as of Nov. 12, 2018  -  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 12-AUG-2018 TO 12-NOV-2018

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 7.09 7.21 6.75 6.80 77,684
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
10/17/2018 9.82 10.09 9.55 9.87 82,269
10/16/2018 9.55 10.32 9.55 9.87 167,096
10/15/2018 9.75 9.84 9.3 9.53 109,883
10/12/2018 9.66 10.26 9.25 9.71 66,276
10/11/2018 9.16 9.89 9.02 9.48 64,252
10/10/2018 10.16 10.16 9.23 9.29 93,639
10/09/2018 9.89 10.38 9.72 10.25 120,486
10/08/2018 9.45 10.37 9.45 9.9 99,502
10/05/2018 9.32 9.6 9.0101 9.6 84,316
10/04/2018 10.44 10.658 9.28 9.28 126,434
10/03/2018 11.09 11.17 10.33 10.38 153,285
10/02/2018 10.28 11.16 10.05 11.06 152,712
10/01/2018 10.41 10.56 10.01 10.37 110,134
09/28/2018 10.53 10.765 10 10.3 171,545
09/27/2018 10.75 10.97 10.5005 10.555 113,247
09/26/2018 12.49 12.5068 10.5 10.67 1,358,629
09/25/2018 12.78 12.98 12.02 12.33 1,073,238
09/24/2018 12.25 12.7 11.94 12.56 87,468
09/21/2018 12.38 12.65 12.12 12.16 152,438
09/20/2018 12.28 12.58 12.01 12.27 169,962
09/19/2018 11.84 12.48 11.23 12.29 253,274
09/18/2018 11.15 11.61 10.64 11.4 336,754
09/17/2018 11.99 12.04 11 11.07 78,936
09/14/2018 11.32 11.42 11.15 11.25 65,283
09/13/2018 11.49 11.79 11.25 11.3 86,382
09/12/2018 11.95 12.19 11.135 11.43 191,804
09/11/2018 12.06 12.31 11.671 11.96 204,011
09/10/2018 12.91 13.24 12.07 12.19 102,924
09/07/2018 13.1 13.68 12.75 12.9 431,551
09/06/2018 14.17 14.17 13.1 13.16 499,384
09/05/2018 14.5 14.915 13.74 14.16 414,373
09/04/2018 16.27 16.5 14.39 14.52 544,097
08/31/2018 16.21 16.72 15.61 16.31 356,493
08/30/2018 16 16.26 15.585 16.11 127,885
08/29/2018 14.63 16.18 14.63 15.98 287,982
08/28/2018 14.45 14.735 14.15 14.61 196,162
08/27/2018 14.95 15.07 14.12 14.45 498,016
08/24/2018 14.98 15.2872 14.79 14.9 283,312
08/23/2018 15 15.22 14.6 14.92 365,628
08/22/2018 14.13 14.99 14.02 14.93 516,101
08/21/2018 14.45 14.9 14 14.12 855,428
08/20/2018 13.65 14.45 13.55 14.35 645,918
08/17/2018 13.72 14.07 13.26 13.7 289,346
08/16/2018 14.16 14.2 13.47 13.73 434,649
08/15/2018 14.71 14.98 13.6427 14.2 613,428
08/14/2018 15.83 15.96 14.46 14.8 440,680
08/13/2018 15.68 16 15.39 15.62 182,988
*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