Quantcast

Unum Therapeutics Inc. Common Stock Historical Stock Prices

UMRX 
$12.16
*  
0.11
0.9%
Get UMRX Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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 12.38 12.65 12.12 12.16 152,094
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
08/10/2018 14.95 15.92 14.42 15.72 676,634
08/09/2018 15 15.68 14.7 15.03 241,384
08/08/2018 16.59 16.8 14.87 15.02 471,416
08/07/2018 16.48 17.66 16.36 16.67 573,221
08/06/2018 15.41 16.59 14.46 16.45 958,562
08/03/2018 14.58 16.42 14.2015 15.43 829,187
08/02/2018 15.42 15.74 14.7175 14.84 86,231
08/01/2018 16.76 16.85 15.03 15.51 235,473
07/31/2018 15.88 17.53 15.7 16.77 601,701
07/30/2018 15.34 16.2 15.34 15.82 145,411
07/27/2018 14.57 15.37 14.57 15.23 446,143
07/26/2018 14.36 14.75 13.97 14.57 397,547
07/25/2018 14.21 15.2098 14.04 14.36 555,404
07/24/2018 14.69 15.19 14.32 14.54 446,643
07/23/2018 14.15 14.84 14 14.71 892,417
07/20/2018 14.11 14.11 13.8423 14.06 921,340
07/19/2018 14.05 14.34 13.85 14.06 1,053,065
07/18/2018 13.89 14.25 13.81 13.98 796,948
07/17/2018 15.06 15.5838 13.54 13.81 324,087
07/16/2018 16.34 16.509 14.64 15.05 112,925
07/13/2018 15.29 16.47 15.15 16.16 87,001
07/12/2018 14.97 15.5 14.84 15.32 407,273
07/11/2018 14.7 15 14.36 14.86 293,249
07/10/2018 14.42 14.97 14.42 14.78 189,782
07/09/2018 14.73 15.12 14.64 14.91 317,752
07/06/2018 15 15.21 14.16 14.7 541,445
07/05/2018 14.8 15.3 14.55 14.9 294,251
07/03/2018 14.64 14.975 14.5 14.72 31,699
07/02/2018 14.23 14.894 14.13 14.59 47,625
06/29/2018 14.2 14.72 13.53 14.35 267,046
06/28/2018 14.08 14.275 13.5438 14.12 117,678
06/27/2018 13.91 14.6002 13.91 14.12 151,373
06/26/2018 14.77 14.77 14.02 14.09 103,127
06/25/2018 14.04 15.11 13.71 14.76 325,900
06/22/2018 14.06 14.49 13.33 14.09 599,983
06/21/2018 15.39 15.739 13.331 13.83 316,722
*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