UMRX - Unum Therapeutics Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20200.45990.47000.43610.47000.4700240,878
Jun 30, 20200.45100.46000.43000.46000.4600253,200
Jun 29, 20200.44000.47400.43000.45100.4510317,800
Jun 26, 20200.48800.49000.40300.43500.4350664,600
Jun 25, 20200.49000.49400.46800.48400.4840368,700
Jun 24, 20200.50000.55000.48200.50000.50001,545,900
Jun 23, 20200.50000.52000.49000.50800.5080392,600
Jun 22, 20200.51700.51700.47100.48700.4870419,100
Jun 19, 20200.50200.52000.50000.50000.5000227,400
Jun 18, 20200.48300.52100.48300.50200.5020255,600
Jun 17, 20200.53000.53000.45000.49800.4980558,400
Jun 16, 20200.53100.54700.50000.51600.5160315,800
Jun 15, 20200.55000.55000.51000.53000.5300253,700
Jun 12, 20200.56000.57000.52000.55000.5500280,600
Jun 11, 20200.58000.58000.52100.52900.5290680,100
Jun 10, 20200.65000.65000.57300.62800.6280497,500
Jun 09, 20200.60000.65000.55000.63000.6300804,500
Jun 08, 20200.58000.60000.53500.59000.5900437,500
Jun 05, 20200.58000.61000.54300.56000.5600606,300
Jun 04, 20200.54500.58000.53000.57900.5790580,500
Jun 03, 20200.55000.55000.52600.54800.5480127,900
Jun 02, 20200.55500.55900.50900.54800.5480344,900
Jun 01, 20200.56000.56100.53000.55900.5590303,100
May 29, 20200.62400.63000.53200.56100.5610851,500
May 28, 20200.52100.59900.52100.59400.59401,118,300
May 27, 20200.52000.54000.50000.51500.5150755,500
May 26, 20200.52600.56000.51500.52500.5250374,400
May 22, 20200.51400.53000.51000.52500.5250300,800
May 21, 20200.53500.55000.51200.51400.5140164,700
May 20, 20200.52000.54800.50000.53000.5300340,100
May 19, 20200.49000.57000.49000.53600.5360396,100
May 18, 20200.55000.57000.46200.51900.5190979,400
May 15, 20200.50000.58000.47000.54000.54001,318,300
May 14, 20200.45700.51000.40000.50000.5000831,700
May 13, 20200.45400.46600.44000.45700.4570408,500
May 12, 20200.49000.49000.45000.46100.4610802,400
May 11, 20200.51000.51000.43000.45000.4500858,700
May 08, 20200.43900.53000.43000.45800.45803,622,500
May 07, 20200.41000.45900.38200.41700.41701,347,500
May 06, 20200.39000.40500.37400.39000.3900366,700
May 05, 20200.41000.41900.39000.40100.4010554,400
May 04, 20200.40000.40600.39000.40000.4000232,800
May 01, 20200.42900.42900.38000.40300.4030387,200
Apr 30, 20200.41000.43000.39000.43000.4300422,900
Apr 29, 20200.43000.44900.39500.40000.40001,132,800
Apr 28, 20200.40000.42300.39100.42000.4200204,700
Apr 27, 20200.40000.43000.39800.40000.4000739,800
Apr 24, 20200.40000.40000.37300.39800.3980178,200
Apr 23, 20200.40000.40000.37000.39000.3900251,300
Apr 22, 20200.39000.39000.36500.38700.3870116,900
Apr 21, 20200.38000.40000.36100.38000.3800259,700
Apr 20, 20200.40000.41200.38100.39000.3900326,300
Apr 17, 20200.38000.40000.38000.39100.3910327,600
Apr 16, 20200.39400.39800.36000.36500.3650255,200
Apr 15, 20200.39000.39500.37000.37500.3750451,000
Apr 14, 20200.42000.43000.35000.39700.3970712,400
Apr 13, 20200.35800.44000.34000.40000.40001,263,900
Apr 09, 20200.34000.35000.29500.34900.34902,220,900
Apr 08, 20200.34000.35100.29900.33000.3300930,800
Apr 07, 20200.35500.35500.32000.33000.3300309,800
Apr 06, 20200.33600.35500.32100.34300.3430657,600
Apr 03, 20200.36300.38900.30400.32000.3200593,900
Apr 02, 20200.36600.40000.34500.35000.3500425,700
Apr 01, 20200.41000.44800.37000.38700.3870245,300
Mar 31, 20200.41000.44800.40500.41300.4130167,600
Mar 30, 20200.45000.47000.40000.41700.4170343,200
Mar 27, 20200.52000.52000.44400.47500.4750383,700
Mar 26, 20200.52000.56000.36600.50500.5050747,300
Mar 25, 20200.52500.52700.47000.48900.4890186,500
Mar 24, 20200.52500.56000.36300.47800.4780809,400
Mar 23, 20200.51000.52000.45000.45000.4500305,700
Mar 20, 20200.42000.43000.36800.37200.3720299,300
Mar 19, 20200.32900.38900.30100.36000.3600140,100
Mar 18, 20200.35600.43800.30500.33000.3300207,800
Mar 17, 20200.32600.42800.31000.39000.3900188,700
Mar 16, 20200.33000.34800.30000.32000.3200129,600
Mar 13, 20200.35900.44000.30000.32300.3230230,500
Mar 12, 20200.35000.39900.31000.34000.3400110,700
Mar 11, 20200.45000.47800.35600.37400.3740138,300
Mar 10, 20200.48300.48300.42000.44000.4400278,000
Mar 09, 20200.53800.53800.46000.48500.4850181,100
Mar 06, 20200.56000.59000.51700.53000.5300248,600
Mar 05, 20200.49900.59800.49000.54800.5480431,500
Mar 04, 20200.51200.53000.48000.49400.4940480,400
Mar 03, 20200.53000.59000.48000.53000.5300334,200
Mar 02, 20200.54000.61800.51100.55100.5510441,600
Feb 28, 20200.69000.69000.61000.67000.6700179,600
Feb 27, 20200.72000.72000.63000.66200.6620131,400
Feb 26, 20200.67700.74000.63000.68200.6820241,700
Feb 25, 20200.72000.76500.64300.64500.6450161,700
Feb 24, 20200.75000.75100.70000.71100.7110185,100
Feb 21, 20200.79900.79900.75100.76900.769071,700
Feb 20, 20200.80000.80000.76100.78700.7870160,200
Feb 19, 20200.80000.80000.75800.77400.7740106,500
Feb 18, 20200.82300.82300.76000.76800.768078,300
Feb 14, 20200.82500.83000.80000.80500.805096,100
Feb 13, 20200.82500.82500.78100.82000.8200114,700
Feb 12, 20200.84000.84000.78100.82500.8250104,500
Feb 11, 20200.81000.83000.78100.80000.8000119,600
Feb 10, 20200.79900.83000.78000.80000.8000201,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...