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 (%)
Oct 05, 2020 2.350 2.350 2.350 0 +0.01(+0.43%)
Oct 02, 2020 2.370 2.400 2.260 2.340 389,000 +0.08(+3.54%)
Oct 01, 2020 2.300 2.370 2.220 2.260 160,246 -0.08(-3.42%)
Sep 30, 2020 2.250 2.401 2.250 2.340 207,492 +0.09(+4.00%)
Sep 29, 2020 2.280 2.370 2.210 2.250 307,269 -0.08(-3.43%)
Sep 28, 2020 2.290 2.400 2.240 2.330 221,460 +0.05(+2.19%)
Sep 25, 2020 2.310 2.380 2.200 2.280 241,800 -0.03(-1.30%)
Sep 24, 2020 2.460 2.550 2.260 2.310 334,918 -0.19(-7.60%)
Sep 23, 2020 2.660 2.690 2.460 2.500 288,942 -0.24(-8.76%)
Sep 22, 2020 2.860 2.940 2.500 2.740 518,771 -0.11(-3.86%)
Sep 21, 2020 2.980 3.000 2.760 2.850 170,175 -0.09(-3.06%)
Sep 18, 2020 2.860 3.050 2.780 2.940 787,900 +0.08(+2.80%)
Sep 17, 2020 2.890 2.990 2.790 2.860 899,814 +0.03(+1.06%)
Sep 16, 2020 2.680 2.950 2.670 2.830 651,884 +0.10(+3.66%)
Sep 15, 2020 2.830 2.840 2.670 2.730 459,970 +0.03(+1.11%)
Sep 14, 2020 2.340 2.750 2.340 2.700 495,192 +0.31(+12.97%)
Sep 11, 2020 2.400 2.495 2.300 2.390 236,700 -0.03(-1.24%)
Sep 10, 2020 2.410 2.520 2.350 2.420 407,420 +0.01(+0.41%)
Sep 09, 2020 2.260 2.469 2.245 2.410 364,155 +0.12(+5.24%)
Sep 08, 2020 2.320 2.320 2.170 2.290 367,316 +0.09(+4.09%)
Sep 04, 2020 2.170 2.310 2.050 2.200 320,400 +0.04(+1.85%)
Sep 03, 2020 2.440 2.850 2.100 2.160 1,038,400 -0.34(-13.60%)
Sep 02, 2020 2.460 2.550 2.060 2.500 1,356,504 +0.01(+0.40%)
Sep 01, 2020 2.440 2.680 2.420 2.490 869,727 -0.37(-12.94%)
Aug 31, 2020 3.000 3.000 2.770 2.860 365,742 -0.01(-0.35%)
Aug 28, 2020 2.720 3.100 2.690 2.870 549,800 +0.10(+3.61%)
Aug 27, 2020 2.790 2.810 2.645 2.770 458,084 -0.01(-0.36%)
Aug 26, 2020 3.100 3.120 2.750 2.780 1,366,852 -0.27(-8.85%)
Aug 25, 2020 2.940 3.090 2.680 3.050 989,943 +0.12(+4.10%)
Aug 24, 2020 2.990 2.990 2.840 2.930 657,690 -0.11(-3.62%)
Aug 21, 2020 2.990 3.040 2.680 3.040 883,400 +0.03(+1.00%)
Aug 20, 2020 3.100 3.160 2.840 3.010 767,168 -0.12(-3.83%)
Aug 19, 2020 2.980 3.270 2.920 3.130 1,530,567 +0.42(+15.50%)
Aug 18, 2020 2.540 2.730 2.540 2.710 500,318 +0.10(+3.83%)
Aug 17, 2020 2.350 2.650 2.250 2.610 866,004 +0.26(+11.06%)
Aug 14, 2020 2.330 2.350 2.210 2.350 498,100 -0.02(-0.84%)
Aug 13, 2020 2.300 2.420 2.300 2.370 393,552 +0.03(+1.28%)
Aug 12, 2020 2.400 2.460 2.220 2.340 793,662 -0.15(-6.02%)
Aug 11, 2020 2.660 2.750 2.420 2.490 403,090 -0.15(-5.68%)
Aug 10, 2020 2.720 2.730 2.540 2.640 762,434 -0.05(-1.86%)
Aug 07, 2020 2.610 2.790 2.550 2.690 1,131,600 +0.05(+1.89%)
Aug 06, 2020 2.700 2.730 2.560 2.640 1,095,567 -0.11(-4.00%)
Aug 05, 2020 2.840 2.840 2.670 2.750 487,280 -0.09(-3.17%)
Aug 04, 2020 2.700 2.940 2.700 2.840 391,061 +0.10(+3.65%)
Aug 03, 2020 2.650 2.790 2.600 2.740 491,452 +0.05(+1.86%)
Jul 31, 2020 2.710 3.051 2.580 2.690 1,317,500 +0.04(+1.51%)
Jul 30, 2020 2.550 2.760 2.500 2.650 565,888 +0.07(+2.71%)
Jul 29, 2020 2.540 2.680 2.500 2.580 747,629 +0.02(+0.78%)
Jul 28, 2020 2.500 2.590 2.450 2.560 716,816 -0.02(-0.78%)
Jul 27, 2020 2.640 2.690 2.350 2.580 572,695 +0.01(+0.39%)
Jul 24, 2020 2.670 2.724 2.531 2.570 504,200 -0.13(-4.81%)
Jul 23, 2020 2.740 2.830 2.610 2.700 342,875 +0.00(+0.00%)
Jul 22, 2020 2.820 2.900 2.620 2.700 389,002 -0.20(-6.90%)
Jul 21, 2020 3.010 3.030 2.800 2.900 456,230 -0.10(-3.33%)
Jul 20, 2020 3.270 3.320 2.860 3.000 923,877 -0.18(-5.66%)
Jul 17, 2020 2.990 3.480 2.770 3.180 2,158,900 +0.40(+14.39%)
Jul 16, 2020 2.810 2.900 2.730 2.780 329,644 -0.10(-3.47%)
Jul 15, 2020 2.920 3.000 2.700 2.880 770,335 +0.04(+1.41%)
Jul 14, 2020 3.150 3.190 2.450 2.840 2,691,983 -0.44(-13.41%)
Jul 13, 2020 3.380 3.400 3.000 3.280 3,152,950 -0.04(-1.20%)
Jul 10, 2020 3.190 3.720 3.070 3.320 13,774,800 +0.31(+10.30%)
Jul 09, 2020 2.680 3.200 2.620 3.010 4,421,938 +0.05(+1.69%)
Jul 08, 2020 2.300 2.970 2.110 2.960 11,060,656 +0.68(+29.82%)
Jul 07, 2020 2.520 3.400 2.180 2.280 42,532,304 +0.08(+3.64%)
Jul 06, 2020 0.7000 2.690 0.6000 2.200 65,557,700 +1.76(+394.60%)
Jul 02, 2020 0.4800 0.4802 0.4300 0.4448 359,000 -0.03(-5.36%)
Jul 01, 2020 0.4599 0.4726 0.4361 0.4700 240,428 +0.01(+2.17%)
Jun 30, 2020 0.4500 0.4600 0.4300 0.4600 253,238 +0.01(+1.97%)
Jun 29, 2020 0.4400 0.4738 0.4300 0.4511 317,758 +0.02(+3.75%)
Jun 26, 2020 0.4882 0.4900 0.4026 0.4348 664,500 -0.05(-10.07%)
Jun 25, 2020 0.4900 0.4942 0.4678 0.4835 368,674 -0.02(-3.30%)
Jun 24, 2020 0.5000 0.5500 0.4820 0.5000 1,544,816 -0.01(-1.61%)
Jun 23, 2020 0.5000 0.5200 0.4900 0.5082 392,570 +0.02(+4.42%)
Jun 22, 2020 0.5173 0.5173 0.4705 0.4867 419,060 -0.01(-2.66%)
Jun 19, 2020 0.5000 0.5200 0.5000 0.5000 227,300 +0.00(+0.00%)
Jun 18, 2020 0.4800 0.5200 0.4800 0.5000 255,578 +0.00(+0.00%)
Jun 17, 2020 0.5300 0.5300 0.4500 0.5000 559,408 -0.02(-3.85%)
Jun 16, 2020 0.5300 0.5500 0.5000 0.5200 315,816 -0.01(-1.89%)
Jun 15, 2020 0.5500 0.5500 0.5100 0.5300 253,924 -0.02(-3.62%)
Jun 12, 2020 0.5600 0.5700 0.5200 0.5499 281,200 +0.02(+3.95%)
Jun 11, 2020 0.5799 0.5802 0.5210 0.5290 677,031 -0.10(-15.70%)
Jun 10, 2020 0.6500 0.6500 0.5729 0.6275 497,535 -0.00(-0.40%)
Jun 09, 2020 0.6000 0.6500 0.5500 0.6300 804,584 +0.04(+6.78%)
Jun 08, 2020 0.5800 0.5999 0.5350 0.5900 437,526 +0.03(+5.36%)
Jun 05, 2020 0.5800 0.6100 0.5425 0.5600 606,300 -0.02(-3.45%)
Jun 04, 2020 0.5500 0.5800 0.5300 0.5800 580,456 +0.03(+5.45%)
Jun 03, 2020 0.5500 0.5500 0.5300 0.5500 127,946 +0.00(+0.00%)
Jun 02, 2020 0.5600 0.5600 0.5100 0.5500 344,851 -0.01(-1.59%)
Jun 01, 2020 0.5600 0.5612 0.5300 0.5589 303,097 -0.00(-0.41%)
May 29, 2020 0.6237 0.6300 0.5322 0.5612 851,400 -0.03(-5.52%)
May 28, 2020 0.5210 0.5990 0.5210 0.5940 1,120,945 +0.08(+15.34%)
May 27, 2020 0.5200 0.5400 0.5000 0.5150 755,546 -0.01(-1.85%)
May 26, 2020 0.5255 0.5600 0.5150 0.5247 374,376 -0.00(-0.04%)
May 22, 2020 0.5100 0.5300 0.5100 0.5249 300,800 +0.01(+2.10%)
May 21, 2020 0.5350 0.5500 0.5120 0.5141 164,247 -0.02(-2.98%)
May 20, 2020 0.5200 0.5479 0.5000 0.5299 340,089 -0.01(-1.87%)
May 19, 2020 0.4900 0.5700 0.4900 0.5400 396,136 +0.02(+4.03%)
May 18, 2020 0.5500 0.5699 0.4616 0.5191 977,435 -0.02(-3.87%)
May 15, 2020 0.5000 0.5800 0.4702 0.5400 1,318,200 +0.04(+8.00%)
May 14, 2020 0.4600 0.5100 0.4000 0.5000 829,646 +0.04(+9.46%)
May 13, 2020 0.4537 0.4664 0.4400 0.4568 408,477 -0.00(-0.93%)
May 12, 2020 0.4900 0.4900 0.4501 0.4611 802,405 +0.01(+2.47%)
May 11, 2020 0.5100 0.5100 0.4300 0.4500 858,672 -0.01(-1.75%)
May 08, 2020 0.4400 0.5300 0.4300 0.4580 3,622,400 +0.04(+9.83%)
May 07, 2020 0.4100 0.4590 0.3821 0.4170 1,348,361 +0.03(+6.92%)
May 06, 2020 0.3900 0.4050 0.3740 0.3900 366,747 -0.01(-2.74%)
May 05, 2020 0.4100 0.4191 0.3900 0.4010 554,428 +0.00(+0.25%)
May 04, 2020 0.4000 0.4100 0.3900 0.4000 231,772 -0.00(-0.62%)
May 01, 2020 0.4289 0.4289 0.3800 0.4025 387,100 -0.03(-6.40%)
Apr 30, 2020 0.4100 0.4300 0.3900 0.4300 423,930 +0.03(+7.50%)
Apr 29, 2020 0.4300 0.4500 0.4000 0.4000 1,132,850 -0.02(-4.76%)
Apr 28, 2020 0.4000 0.4200 0.3900 0.4200 204,720 +0.02(+5.00%)
Apr 27, 2020 0.3999 0.4300 0.3980 0.4000 739,750 +0.00(+0.50%)
Apr 24, 2020 0.4000 0.4000 0.3730 0.3980 178,200 +0.01(+2.05%)
Apr 23, 2020 0.4000 0.4000 0.3700 0.3900 251,255 +0.00(+0.00%)
Apr 22, 2020 0.3900 0.3900 0.3700 0.3900 116,946 +0.01(+2.66%)
Apr 21, 2020 0.3800 0.4000 0.3610 0.3799 259,740 -0.01(-2.66%)
Apr 20, 2020 0.4000 0.4120 0.3810 0.3903 326,286 -0.00(-0.18%)
Apr 17, 2020 0.3800 0.4000 0.3800 0.3910 327,500 +0.02(+5.68%)
Apr 16, 2020 0.3900 0.4000 0.3600 0.3700 255,166 -0.01(-1.33%)
Apr 15, 2020 0.3900 0.3950 0.3700 0.3750 450,995 -0.03(-6.25%)
Apr 14, 2020 0.4200 0.4300 0.3500 0.4000 712,424 +0.00(+0.00%)
Apr 13, 2020 0.3600 0.4400 0.3400 0.4000 1,263,857 +0.05(+14.48%)
Apr 09, 2020 0.3400 0.3500 0.2950 0.3494 2,220,900 +0.02(+5.88%)
Apr 08, 2020 0.3400 0.3510 0.2985 0.3300 929,805 +0.00(+0.00%)
Apr 07, 2020 0.3500 0.3500 0.3200 0.3300 309,826 -0.01(-2.94%)
Apr 06, 2020 0.3400 0.3500 0.3200 0.3400 657,646 +0.02(+6.25%)
Apr 03, 2020 0.3600 0.3889 0.3037 0.3200 593,900 -0.03(-8.57%)
Apr 02, 2020 0.3700 0.4000 0.3500 0.3500 425,187 -0.04(-9.56%)
Apr 01, 2020 0.4100 0.4480 0.3700 0.3870 245,293 -0.03(-6.36%)
Mar 31, 2020 0.4100 0.4480 0.4050 0.4133 167,591 -0.00(-0.91%)
Mar 30, 2020 0.4500 0.4700 0.4000 0.4171 343,206 -0.06(-12.19%)
Mar 27, 2020 0.5200 0.5200 0.4440 0.4750 383,600 -0.03(-6.03%)
Mar 26, 2020 0.5200 0.5600 0.3655 0.5055 747,330 +0.02(+3.48%)
Mar 25, 2020 0.5250 0.5274 0.4700 0.4885 176,708 +0.01(+1.77%)
Mar 24, 2020 0.5200 0.5600 0.3600 0.4800 809,433 +0.03(+6.67%)
Mar 23, 2020 0.5100 0.5200 0.4500 0.4500 305,748 +0.08(+20.90%)
Mar 20, 2020 0.4200 0.4300 0.3676 0.3722 299,400 +0.01(+3.39%)
Mar 19, 2020 0.3290 0.3889 0.3012 0.3600 140,123 +0.03(+9.09%)
Mar 18, 2020 0.3555 0.4380 0.3053 0.3300 207,790 -0.06(-15.38%)
Mar 17, 2020 0.3300 0.4300 0.3100 0.3900 188,695 +0.07(+21.88%)
Mar 16, 2020 0.3300 0.3500 0.3000 0.3200 129,588 -0.00(-0.81%)
Mar 13, 2020 0.3587 0.4400 0.3000 0.3226 230,500 -0.02(-5.12%)
Mar 12, 2020 0.3500 0.4000 0.3100 0.3400 110,710 -0.03(-8.99%)
Mar 11, 2020 0.4498 0.4780 0.3558 0.3736 138,349 -0.07(-15.09%)
Mar 10, 2020 0.4800 0.4800 0.4200 0.4400 277,962 -0.04(-9.28%)
Mar 09, 2020 0.5384 0.5384 0.4600 0.4850 181,092 -0.04(-8.44%)
Mar 06, 2020 0.5600 0.5900 0.5173 0.5297 248,600 -0.02(-3.69%)
Mar 05, 2020 0.5000 0.6000 0.4900 0.5500 431,496 +0.06(+11.34%)
Mar 04, 2020 0.5122 0.5300 0.4800 0.4940 480,356 -0.04(-6.79%)
Mar 03, 2020 0.5300 0.5899 0.4800 0.5300 334,163 -0.02(-3.74%)
Mar 02, 2020 0.5400 0.6180 0.5110 0.5506 441,581 -0.12(-17.82%)
Feb 28, 2020 0.6900 0.6900 0.6102 0.6700 179,600 +0.01(+1.22%)
Feb 27, 2020 0.7200 0.7200 0.6300 0.6619 131,406 -0.02(-2.66%)
Feb 26, 2020 0.6800 0.7400 0.6300 0.6800 241,733 +0.04(+6.25%)
Feb 25, 2020 0.7200 0.7600 0.6400 0.6400 160,718 -0.07(-10.04%)
Feb 24, 2020 0.7514 0.7514 0.7000 0.7114 185,085 -0.06(-7.48%)
Feb 21, 2020 0.7986 0.7986 0.7513 0.7689 71,700 -0.02(-2.30%)
Feb 20, 2020 0.8000 0.8000 0.7612 0.7870 160,200 +0.01(+1.68%)
Feb 19, 2020 0.8000 0.8000 0.7577 0.7740 106,500 +0.01(+0.76%)
Feb 18, 2020 0.8231 0.8231 0.7600 0.7682 78,338 -0.04(-4.54%)
Feb 14, 2020 0.8250 0.8300 0.7995 0.8047 96,100 -0.02(-1.87%)
Feb 13, 2020 0.8200 0.8200 0.7800 0.8200 114,683 -0.01(-0.61%)
Feb 12, 2020 0.8400 0.8400 0.7811 0.8250 104,479 +0.02(+3.12%)
Feb 11, 2020 0.8100 0.8299 0.7811 0.8000 119,646 +0.00(+0.00%)
Feb 10, 2020 0.8000 0.8300 0.7800 0.8000 201,875 +0.02(+2.85%)
Feb 07, 2020 0.8300 0.8610 0.7500 0.7778 210,900 -0.06(-7.40%)
Feb 06, 2020 0.8400 0.8600 0.8200 0.8400 84,369 +0.03(+3.70%)
Feb 05, 2020 0.8200 0.8500 0.8000 0.8100 151,248 +0.03(+3.85%)
Feb 04, 2020 0.8200 0.8200 0.7700 0.7800 245,764 +0.03(+3.65%)
Feb 03, 2020 0.7351 0.7839 0.6901 0.7525 313,131 +0.02(+3.08%)
Jan 31, 2020 0.7900 0.8295 0.7100 0.7300 191,800 -0.02(-2.67%)
Jan 30, 2020 0.8500 0.8500 0.7200 0.7500 532,036 -0.10(-11.76%)
Jan 29, 2020 1.070 1.070 0.8300 0.8500 489,559 -0.10(-10.51%)
Jan 28, 2020 1.010 1.010 0.9252 0.9498 167,261 -0.03(-3.07%)
Jan 27, 2020 1.000 1.020 0.9200 0.9799 205,645 -0.08(-7.56%)
Jan 24, 2020 1.150 1.180 1.000 1.060 298,000 -0.08(-7.02%)
Jan 23, 2020 1.200 1.230 1.100 1.140 307,974 -0.05(-4.20%)
Jan 22, 2020 1.110 1.200 1.020 1.190 291,841 +0.14(+13.33%)
Jan 21, 2020 1.000 1.140 0.9200 1.050 445,165 +0.10(+10.61%)
Jan 17, 2020 0.9500 0.9669 0.9101 0.9493 86,400 -0.01(-1.11%)
Jan 16, 2020 0.9500 0.9700 0.9200 0.9600 207,584 +0.03(+3.23%)
Jan 15, 2020 0.8600 0.9800 0.8600 0.9300 229,473 +0.07(+8.29%)
Jan 14, 2020 0.8700 0.9000 0.8500 0.8588 145,256 -0.01(-1.29%)
Jan 13, 2020 1.000 1.000 0.8500 0.8700 219,022 -0.10(-10.31%)
Jan 10, 2020 0.9900 0.9933 0.9200 0.9700 281,500 +0.04(+4.08%)
Jan 09, 2020 0.8100 0.9900 0.7800 0.9320 723,923 +0.15(+19.49%)
Jan 08, 2020 0.8300 0.8500 0.7300 0.7800 175,620 -0.03(-4.29%)
Jan 07, 2020 0.8500 0.8800 0.7964 0.8150 481,171 +0.04(+5.84%)
Jan 06, 2020 0.7300 0.8000 0.7200 0.7700 487,481 +0.06(+8.01%)
Jan 03, 2020 0.7300 0.7464 0.6915 0.7129 149,600 -0.01(-1.19%)
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.