Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 3.980 4.365 3.860 4.320 144,076 +0.36(+9.09%)
Jan 30, 2019 3.900 4.030 3.885 3.960 58,491 +0.06(+1.54%)
Jan 29, 2019 3.790 4.120 3.790 3.900 53,349 +0.11(+2.90%)
Jan 28, 2019 3.920 4.160 3.790 3.790 333,429 -0.13(-3.32%)
Jan 25, 2019 3.850 3.970 3.720 3.920 238,600 +0.07(+1.82%)
Jan 24, 2019 3.730 3.990 3.610 3.850 186,288 +0.09(+2.39%)
Jan 23, 2019 4.070 4.070 3.730 3.760 129,390 -0.28(-6.93%)
Jan 22, 2019 4.130 4.390 3.710 4.040 190,649 -0.09(-2.18%)
Jan 18, 2019 4.270 4.300 4.020 4.130 135,600 -0.12(-2.82%)
Jan 17, 2019 4.440 4.450 4.051 4.250 122,394 -0.06(-1.39%)
Jan 16, 2019 4.900 4.940 4.280 4.310 104,372 -0.62(-12.58%)
Jan 15, 2019 4.590 5.080 4.590 4.930 169,046 +0.38(+8.35%)
Jan 14, 2019 4.440 4.590 4.350 4.550 245,295 +0.07(+1.56%)
Jan 11, 2019 4.430 4.570 4.350 4.480 100,000 +0.03(+0.67%)
Jan 10, 2019 4.430 4.530 4.350 4.450 160,460 -0.01(-0.22%)
Jan 09, 2019 4.530 4.660 4.410 4.460 71,391 -0.05(-1.11%)
Jan 08, 2019 4.500 4.660 4.390 4.510 111,110 +0.05(+1.12%)
Jan 07, 2019 4.380 4.630 4.320 4.460 154,975 +0.05(+1.13%)
Jan 04, 2019 4.540 4.550 4.310 4.410 94,000 -0.06(-1.34%)
Jan 03, 2019 4.340 4.635 4.270 4.470 445,106 +0.00(+0.00%)
Jan 02, 2019 4.320 4.620 4.250 4.470 258,515 +0.07(+1.59%)
Dec 31, 2018 4.460 4.850 4.200 4.400 176,200 -0.12(-2.65%)
Dec 28, 2018 3.700 4.580 3.700 4.520 759,300 +0.82(+22.16%)
Dec 27, 2018 4.030 4.190 3.595 3.700 234,519 -0.35(-8.64%)
Dec 26, 2018 4.360 4.360 3.930 4.050 182,928 -0.30(-6.90%)
Dec 24, 2018 4.430 4.430 4.200 4.350 93,400 -0.17(-3.76%)
Dec 21, 2018 4.500 4.620 4.360 4.520 1,977,800 +0.05(+1.12%)
Dec 20, 2018 4.640 4.720 4.230 4.470 239,462 +0.00(+0.00%)
Dec 19, 2018 4.750 4.923 4.340 4.470 279,049 -0.27(-5.70%)
Dec 18, 2018 5.090 5.190 4.620 4.740 289,007 -0.35(-6.88%)
Dec 17, 2018 5.030 5.630 4.940 5.090 229,406 +0.04(+0.79%)
Dec 14, 2018 5.020 5.310 4.840 5.050 156,800 -0.05(-0.98%)
Dec 13, 2018 5.300 5.440 5.050 5.100 154,601 -0.19(-3.59%)
Dec 12, 2018 5.750 5.800 5.250 5.290 108,268 -0.46(-8.00%)
Dec 11, 2018 5.600 5.900 5.600 5.750 244,517 +0.17(+3.05%)
Dec 10, 2018 5.880 6.060 5.280 5.580 262,436 -0.30(-5.10%)
Dec 07, 2018 6.490 6.640 5.840 5.880 151,400 -0.58(-8.98%)
Dec 06, 2018 6.450 6.740 6.180 6.460 160,097 -0.19(-2.86%)
Dec 04, 2018 6.990 7.050 6.620 6.650 95,700 -0.35(-5.00%)
Dec 03, 2018 6.880 7.020 6.710 7.000 144,313 +0.10(+1.45%)
Nov 30, 2018 6.300 7.070 6.300 6.900 173,200 +0.58(+9.18%)
Nov 29, 2018 6.400 6.620 6.300 6.320 49,914 -0.08(-1.25%)
Nov 28, 2018 6.440 6.780 6.300 6.400 87,664 -0.04(-0.62%)
Nov 27, 2018 6.750 7.000 6.260 6.440 116,175 -0.40(-5.85%)
Nov 26, 2018 7.390 7.420 6.770 6.840 137,551 -0.52(-7.07%)
Nov 23, 2018 7.450 7.510 7.250 7.360 37,000 -0.11(-1.47%)
Nov 21, 2018 7.470 7.470 7.470 0 +0.03(+0.40%)
Nov 20, 2018 7.400 7.910 7.320 7.440 151,593 -0.21(-2.75%)
Nov 19, 2018 8.040 8.240 7.580 7.650 639,937 -0.41(-5.09%)
Nov 16, 2018 8.000 8.200 7.750 8.060 294,300 +0.06(+0.75%)
Nov 15, 2018 7.920 8.250 7.900 8.000 102,076 -0.01(-0.12%)
Nov 14, 2018 7.760 8.359 7.600 8.010 909,196 +0.19(+2.43%)
Nov 13, 2018 7.130 8.410 6.900 7.820 746,994 +1.02(+15.00%)
Nov 12, 2018 7.090 7.210 6.750 6.800 77,684 -0.39(-5.42%)
Nov 09, 2018 7.520 7.520 7.000 7.190 76,900 -0.38(-5.02%)
Nov 08, 2018 7.680 7.680 7.310 7.570 118,287 -0.09(-1.17%)
Nov 07, 2018 7.330 7.790 7.170 7.660 136,322 +0.39(+5.36%)
Nov 06, 2018 7.200 7.680 7.060 7.270 72,302 +0.02(+0.28%)
Nov 05, 2018 7.580 7.820 7.170 7.250 121,430 -0.39(-5.10%)
Nov 02, 2018 8.090 8.180 7.460 7.640 34,300 -0.39(-4.86%)
Nov 01, 2018 7.540 8.140 7.540 8.030 236,475 +0.55(+7.35%)
Oct 31, 2018 8.150 8.440 7.300 7.480 148,220 -0.64(-7.88%)
Oct 30, 2018 8.020 8.270 7.880 8.120 81,818 +0.12(+1.50%)
Oct 29, 2018 8.660 8.730 7.860 8.000 91,198 -0.61(-7.08%)
Oct 26, 2018 8.410 8.760 8.320 8.610 146,800 +0.04(+0.47%)
Oct 25, 2018 8.250 8.740 8.060 8.570 113,293 +0.37(+4.51%)
Oct 24, 2018 8.420 9.270 8.060 8.200 195,390 -0.69(-7.76%)
Oct 23, 2018 8.960 9.230 8.380 8.890 80,301 -0.03(-0.34%)
Oct 22, 2018 9.710 9.755 8.780 8.920 147,407 -0.73(-7.56%)
Oct 19, 2018 9.840 9.900 9.450 9.650 36,500 -0.16(-1.63%)
Oct 18, 2018 9.850 9.900 9.520 9.810 107,509 -0.06(-0.61%)
Oct 17, 2018 9.820 10.09 9.550 9.870 82,269 +0.00(+0.00%)
Oct 16, 2018 9.550 10.32 9.550 9.870 167,096 +0.34(+3.57%)
Oct 15, 2018 9.750 9.840 9.300 9.530 109,883 -0.18(-1.85%)
Oct 12, 2018 9.660 10.26 9.250 9.710 66,200 +0.23(+2.43%)
Oct 11, 2018 9.160 9.890 9.020 9.480 64,252 +0.19(+2.05%)
Oct 10, 2018 10.16 10.16 9.230 9.290 93,639 -0.96(-9.37%)
Oct 09, 2018 9.890 10.38 9.720 10.25 120,486 +0.35(+3.54%)
Oct 08, 2018 9.450 10.37 9.450 9.900 99,502 +0.30(+3.13%)
Oct 05, 2018 9.320 9.600 9.010 9.600 84,300 +0.32(+3.45%)
Oct 04, 2018 10.44 10.66 9.280 9.280 126,439 -1.10(-10.60%)
Oct 03, 2018 11.09 11.17 10.33 10.38 153,405 -0.68(-6.15%)
Oct 02, 2018 10.28 11.16 10.05 11.06 152,712 +0.69(+6.65%)
Oct 01, 2018 10.41 10.56 10.01 10.37 174,137 +0.07(+0.68%)
Sep 28, 2018 10.53 10.77 10.00 10.30 171,500 -0.25(-2.42%)
Sep 27, 2018 10.75 10.97 10.50 10.55 113,247 -0.12(-1.08%)
Sep 26, 2018 12.49 12.51 10.50 10.67 1,358,629 -1.66(-13.46%)
Sep 25, 2018 12.78 12.98 12.02 12.33 1,073,238 -0.23(-1.83%)
Sep 24, 2018 12.25 12.70 11.94 12.56 87,468 +0.40(+3.29%)
Sep 21, 2018 12.38 12.65 12.12 12.16 152,400 -0.11(-0.90%)
Sep 20, 2018 12.28 12.58 12.01 12.27 169,962 -0.02(-0.16%)
Sep 19, 2018 11.84 12.48 11.23 12.29 253,320 +0.89(+7.81%)
Sep 18, 2018 11.15 11.61 10.64 11.40 336,754 +0.33(+2.98%)
Sep 17, 2018 11.99 12.04 11.00 11.07 78,936 -0.18(-1.60%)
Sep 14, 2018 11.32 11.42 11.15 11.25 65,200 -0.05(-0.44%)
Sep 13, 2018 11.49 11.79 11.25 11.30 86,382 -0.13(-1.14%)
Sep 12, 2018 11.95 12.19 11.13 11.43 191,804 -0.53(-4.43%)
Sep 11, 2018 12.06 12.31 11.67 11.96 204,011 -0.23(-1.89%)
Sep 10, 2018 12.91 13.24 12.07 12.19 102,924 -0.71(-5.50%)
Sep 07, 2018 13.10 13.68 12.75 12.90 431,500 -0.26(-1.98%)
Sep 06, 2018 14.17 14.17 13.10 13.16 499,384 -1.00(-7.06%)
Sep 05, 2018 14.50 14.91 13.74 14.16 414,373 -0.36(-2.48%)
Sep 04, 2018 16.27 16.50 14.39 14.52 544,098 -1.79(-10.97%)
Aug 31, 2018 16.31 16.31 16.31 0 +0.20(+1.24%)
Aug 30, 2018 16.00 16.26 15.59 16.11 132,784 +0.13(+0.81%)
Aug 29, 2018 14.63 16.18 14.63 15.98 287,982 +1.37(+9.38%)
Aug 28, 2018 14.45 14.73 14.15 14.61 196,162 +0.16(+1.11%)
Aug 27, 2018 14.95 15.07 14.12 14.45 498,016 -0.45(-3.02%)
Aug 24, 2018 14.98 15.29 14.79 14.90 283,300 -0.02(-0.13%)
Aug 23, 2018 15.00 15.22 14.60 14.92 365,628 -0.01(-0.07%)
Aug 22, 2018 14.13 14.99 14.02 14.93 516,101 +0.81(+5.74%)
Aug 21, 2018 14.45 14.90 14.00 14.12 855,428 -0.23(-1.60%)
Aug 20, 2018 13.65 14.45 13.55 14.35 674,195 +0.65(+4.74%)
Aug 17, 2018 13.72 14.07 13.26 13.70 289,300 -0.03(-0.22%)
Aug 16, 2018 14.16 14.20 13.47 13.73 434,649 -0.47(-3.31%)
Aug 15, 2018 14.71 14.98 13.64 14.20 613,428 -0.60(-4.05%)
Aug 14, 2018 15.83 15.96 14.46 14.80 440,680 -0.82(-5.25%)
Aug 13, 2018 15.68 16.00 15.39 15.62 182,988 -0.10(-0.64%)
Aug 10, 2018 14.95 15.92 14.42 15.72 676,600 +0.69(+4.59%)
Aug 09, 2018 15.00 15.68 14.70 15.03 241,384 +0.01(+0.07%)
Aug 08, 2018 16.59 16.80 14.87 15.02 471,416 -1.65(-9.90%)
Aug 07, 2018 16.48 17.66 16.36 16.67 573,221 +0.22(+1.34%)
Aug 06, 2018 15.41 16.59 14.46 16.45 958,562 +1.02(+6.61%)
Aug 03, 2018 14.58 16.42 14.20 15.43 829,100 +0.59(+3.98%)
Aug 02, 2018 15.42 15.74 14.72 14.84 86,231 -0.67(-4.32%)
Aug 01, 2018 16.76 16.85 15.03 15.51 235,473 -1.26(-7.51%)
Jul 31, 2018 15.88 17.53 15.70 16.77 601,701 +0.95(+6.01%)
Jul 30, 2018 15.34 16.20 15.34 15.82 145,411 +0.59(+3.87%)
Jul 27, 2018 14.57 15.37 14.57 15.23 446,100 +0.66(+4.53%)
Jul 26, 2018 14.36 14.75 13.97 14.57 397,547 +0.21(+1.46%)
Jul 25, 2018 14.21 15.21 14.04 14.36 555,404 -0.18(-1.24%)
Jul 24, 2018 14.69 15.19 14.32 14.54 446,643 -0.17(-1.16%)
Jul 23, 2018 14.15 14.84 14.00 14.71 892,417 +0.65(+4.62%)
Jul 20, 2018 14.11 14.11 13.84 14.06 921,340 +0.00(+0.00%)
Jul 19, 2018 14.05 14.34 13.85 14.06 1,053,065 +0.08(+0.57%)
Jul 18, 2018 13.89 14.25 13.81 13.98 796,948 +0.17(+1.23%)
Jul 17, 2018 15.06 15.58 13.54 13.81 324,087 -1.24(-8.24%)
Jul 16, 2018 16.34 16.51 14.64 15.05 112,925 -1.11(-6.87%)
Jul 13, 2018 15.29 16.47 15.15 16.16 87,001 +0.84(+5.48%)
Jul 12, 2018 15.50 14.84 15.32 407,273 +0.46(+3.10%)
Jul 11, 2018 14.70 15.00 14.36 14.86 293,249 +0.08(+0.54%)
Jul 10, 2018 14.42 14.97 14.42 14.78 189,782 -0.13(-0.87%)
Jul 09, 2018 14.73 15.12 14.64 14.91 317,754 +0.21(+1.43%)
Jul 06, 2018 15.00 15.21 14.16 14.70 541,445 -0.20(-1.34%)
Jul 05, 2018 15.03 14.58 14.90 294,339 +0.18(+1.22%)
Jul 03, 2018 14.72 14.72 14.72 0 +0.13(+0.89%)
Jul 02, 2018 14.23 14.89 14.13 14.59 47,625 +0.24(+1.67%)
Jun 29, 2018 14.20 14.72 13.53 14.35 267,046 +0.23(+1.63%)
Jun 28, 2018 14.08 14.28 13.54 14.12 117,678 +0.00(+0.00%)
Jun 27, 2018 13.91 14.60 13.91 14.12 151,373 +0.03(+0.21%)
Jun 26, 2018 14.77 14.77 14.02 14.09 103,127 -0.67(-4.54%)
Jun 25, 2018 14.04 15.11 13.71 14.76 326,318 +0.67(+4.76%)
Jun 22, 2018 14.06 14.49 13.33 14.09 600,411 +0.26(+1.88%)
Jun 21, 2018 15.39 15.69 13.33 13.83 316,722 -1.74(-11.18%)
Jun 20, 2018 14.74 16.20 14.42 15.57 180,129 +1.08(+7.45%)
Jun 19, 2018 13.20 15.65 12.56 14.49 728,490 +1.16(+8.70%)
Jun 18, 2018 12.83 13.73 12.83 13.33 338,994 +0.46(+3.57%)
Jun 15, 2018 13.52 12.07 12.87 508,774 +0.80(+6.63%)
Jun 14, 2018 11.94 12.68 11.85 12.07 238,305 +0.23(+1.94%)
Jun 13, 2018 12.72 12.90 11.62 11.84 425,477 -0.91(-7.14%)
Jun 12, 2018 12.98 13.65 12.51 12.75 536,718 -0.23(-1.77%)
Jun 11, 2018 13.00 13.71 12.77 12.98 387,432 +0.01(+0.08%)
Jun 08, 2018 12.40 13.04 12.40 12.97 307,223 +0.56(+4.51%)
Jun 07, 2018 12.77 13.53 12.00 12.41 395,351 -0.44(-3.42%)
Jun 06, 2018 13.40 14.24 12.50 12.85 605,458 -0.45(-3.38%)
Jun 05, 2018 12.60 13.68 12.42 13.30 449,976 +0.66(+5.22%)
Jun 04, 2018 12.50 13.29 12.34 12.64 219,978 +0.14(+1.12%)
Jun 01, 2018 12.51 13.00 12.00 12.50 406,511 +0.19(+1.54%)
May 31, 2018 11.70 13.48 11.40 12.31 345,071 +0.86(+7.51%)
May 30, 2018 11.39 11.72 11.14 11.45 224,505 +0.10(+0.88%)
May 29, 2018 11.25 11.60 10.36 11.35 91,357 +0.08(+0.71%)
May 25, 2018 11.27 11.27 11.27 0 -0.19(-1.66%)
May 24, 2018 11.63 11.68 11.30 11.46 92,028 -0.10(-0.87%)
May 23, 2018 11.49 11.80 11.32 11.56 102,890 +0.01(+0.09%)
May 22, 2018 11.76 11.78 11.30 11.55 57,793 -0.13(-1.11%)
May 21, 2018 11.70 11.86 11.38 11.68 47,272 -0.03(-0.26%)
May 18, 2018 11.64 12.00 11.35 11.71 73,027 +0.03(+0.26%)
May 17, 2018 11.67 12.00 11.12 11.68 161,531 -0.03(-0.26%)
May 16, 2018 10.78 11.78 10.52 11.71 114,918 +0.87(+8.03%)
May 15, 2018 10.41 10.88 10.19 10.84 79,994 +0.28(+2.65%)
May 14, 2018 10.40 10.84 10.40 10.56 33,247 +0.14(+1.34%)
May 11, 2018 10.87 11.00 10.42 10.42 58,181 -0.27(-2.53%)
May 10, 2018 10.65 11.13 10.40 10.69 41,849 +0.04(+0.38%)
May 09, 2018 10.88 10.99 10.50 10.65 144,360 -0.16(-1.48%)
May 08, 2018 10.77 11.24 10.65 10.81 43,558 -0.12(-1.10%)
May 07, 2018 11.00 11.29 10.83 10.93 48,115 +0.02(+0.18%)
May 04, 2018 10.94 11.50 10.80 10.91 114,248 -0.07(-0.64%)
May 03, 2018 11.46 11.65 10.66 10.98 114,500 -0.30(-2.66%)
May 02, 2018 11.09 11.88 11.09 11.28 58,174 +0.18(+1.62%)
May 01, 2018 11.36 11.68 10.64 11.10 96,262 -0.35(-3.06%)
Apr 30, 2018 11.79 12.20 11.31 11.45 90,202 -0.33(-2.80%)
Apr 27, 2018 11.80 12.00 11.50 11.78 65,875 -0.01(-0.08%)
Apr 26, 2018 11.49 12.13 11.49 11.79 48,007 +0.27(+2.34%)
Apr 25, 2018 11.96 12.00 11.30 11.52 74,835 -0.43(-3.60%)
Apr 24, 2018 12.44 12.49 11.31 11.95 116,335 -0.30(-2.45%)
Apr 23, 2018 12.21 12.70 12.00 12.25 347,528 +0.27(+2.25%)
Apr 20, 2018 11.90 12.15 11.90 11.98 94,614 -0.02(-0.17%)
Apr 19, 2018 11.89 12.25 11.77 12.00 88,675 +0.00(+0.00%)
Apr 18, 2018 11.91 12.00 11.75 12.00 37,111 +0.05(+0.42%)
Apr 17, 2018 11.89 12.00 11.80 11.95 41,145 +0.20(+1.70%)
Apr 16, 2018 11.87 11.95 11.60 11.75 145,373 +0.11(+0.95%)
Apr 13, 2018 11.41 11.98 11.31 11.64 164,052 +0.33(+2.92%)
Apr 12, 2018 11.11 11.44 11.00 11.31 171,578 +0.22(+1.98%)
Apr 11, 2018 10.71 11.41 10.30 11.09 148,305 +0.04(+0.36%)
Apr 10, 2018 10.75 11.19 10.27 11.05 163,835 +0.32(+2.98%)
Apr 09, 2018 10.90 10.90 10.50 10.73 46,799 -0.06(-0.56%)
Apr 06, 2018 10.90 10.95 10.61 10.79 66,479 -0.19(-1.73%)
Apr 05, 2018 10.97 10.98 10.56 10.98 51,340 +0.23(+2.14%)
Apr 04, 2018 10.90 11.07 10.54 10.75 130,824 +0.00(+0.00%)
Apr 03, 2018 10.79 11.11 10.15 10.75 65,061 +0.00(+0.00%)
Apr 02, 2018 11.00 11.49 10.75 10.75 191,325 -0.36(-3.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.