Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yumanity Therapeutics Inc (NQ: YMTX )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 16, 2022 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 (%)
Nov 30, 2021 0.7358 0.7750 0.7180 0.7501 1,847,605 +0.01(+1.45%)
Nov 29, 2021 0.7661 0.7839 0.7322 0.7394 854,659 -0.01(-1.66%)
Nov 26, 2021 0.7590 0.7893 0.7411 0.7518 1,496,231 -0.03(-3.65%)
Nov 24, 2021 0.7679 0.8017 0.7545 0.7803 1,232,234 +0.01(+0.69%)
Nov 23, 2021 0.7643 0.7857 0.7483 0.7750 422,309 +0.01(+1.40%)
Nov 22, 2021 0.7928 0.7999 0.7447 0.7643 618,642 -0.03(-3.81%)
Nov 19, 2021 0.7839 0.8391 0.7677 0.7946 579,683 +0.01(+1.36%)
Nov 18, 2021 0.8480 0.7964 0.7714 0.7839 2,059,649 -0.06(-6.98%)
Nov 17, 2021 0.9045 0.9045 0.8409 0.8427 1,244,363 -0.05(-5.78%)
Nov 16, 2021 0.9300 0.9371 0.8837 0.8944 1,188,397 -0.04(-3.83%)
Nov 15, 2021 0.9443 0.9523 0.8979 0.9300 999,680 -0.01(-0.57%)
Nov 12, 2021 0.9514 0.9851 0.9211 0.9353 1,662,721 -0.03(-2.78%)
Nov 11, 2021 0.9781 0.9834 0.9193 0.9621 4,247,098 -0.04(-4.42%)
Nov 10, 2021 1.247 1.007 15,291,917 -0.50(-33.37%)
Nov 09, 2021 1.591 1.591 1.495 1.511 643,289 -0.09(-5.67%)
Nov 08, 2021 1.625 1.655 1.570 1.602 397,051 +0.01(+0.45%)
Nov 05, 2021 1.664 1.664 1.550 1.595 423,437 -0.04(-2.51%)
Nov 04, 2021 1.625 1.657 1.595 1.636 315,439 +0.03(+1.89%)
Nov 03, 2021 1.605 1.687 1.598 1.605 853,312 -0.00(-0.11%)
Nov 02, 2021 1.650 1.650 1.568 1.607 596,034 -0.04(-2.70%)
Nov 01, 2021 1.621 1.669 1.577 1.652 595,944 +0.02(+1.31%)
Oct 29, 2021 1.630 1.675 1.603 1.630 443,655 +0.00(+0.00%)
Oct 28, 2021 1.568 1.641 1.566 1.630 579,161 +0.08(+5.05%)
Oct 27, 2021 1.568 1.568 1.523 1.552 517,487 -0.02(-1.02%)
Oct 26, 2021 1.619 1.568 504,841 -0.04(-2.65%)
Oct 25, 2021 1.650 1.676 1.575 1.611 500,480 -0.04(-2.16%)
Oct 22, 2021 1.634 1.659 1.525 1.646 1,134,322 +0.02(+1.43%)
Oct 21, 2021 1.611 1.660 1.579 1.623 391,230 -0.00(-0.22%)
Oct 20, 2021 1.543 1.698 1.511 1.627 537,312 +0.08(+5.31%)
Oct 19, 2021 1.534 1.554 1.525 1.545 670,831 +0.02(+1.52%)
Oct 18, 2021 1.589 1.592 1.511 1.521 703,364 -0.05(-3.39%)
Oct 15, 2021 1.627 1.639 1.568 1.575 538,131 -0.04(-2.54%)
Oct 14, 2021 1.767 1.767 1.598 1.616 892,692 -0.13(-7.64%)
Oct 13, 2021 1.748 1.785 1.723 1.750 560,044 +0.02(+1.03%)
Oct 12, 2021 1.684 1.762 1.684 1.732 255,078 +0.06(+3.51%)
Oct 11, 2021 1.669 1.737 1.657 1.673 304,191 +0.04(+2.40%)
Oct 08, 2021 1.628 1.687 1.580 1.634 416,039 -0.01(-0.76%)
Oct 07, 2021 1.618 1.714 1.611 1.646 513,855 +0.07(+4.29%)
Oct 06, 2021 1.700 1.744 1.571 1.579 1,435,342 -0.12(-6.93%)
Oct 05, 2021 1.789 1.817 1.660 1.696 820,163 -0.11(-6.30%)
Oct 04, 2021 1.860 1.881 1.783 1.810 423,471 -0.06(-3.05%)
Oct 01, 2021 1.833 1.892 1.808 1.867 350,873 +0.03(+1.55%)
Sep 30, 2021 1.771 1.858 1.767 1.839 387,340 +0.07(+4.03%)
Sep 29, 2021 1.828 1.899 1.759 1.767 794,276 -0.06(-3.22%)
Sep 28, 2021 1.858 1.858 1.764 1.826 406,694 -0.04(-2.29%)
Sep 27, 2021 1.853 1.905 1.826 1.869 446,276 +0.00(+0.00%)
Sep 24, 2021 1.867 1.910 1.831 1.869 425,980 +0.00(+0.19%)
Sep 23, 2021 1.791 1.887 1.710 1.865 1,453,382 +0.07(+3.87%)
Sep 22, 2021 1.835 1.858 1.755 1.796 482,378 -0.01(-0.40%)
Sep 21, 2021 1.915 1.974 1.712 1.803 2,574,998 -0.09(-4.71%)
Sep 20, 2021 1.922 1.994 1.890 1.892 1,042,714 -0.08(-3.89%)
Sep 17, 2021 2.163 2.209 1.926 1.969 3,382,111 -0.18(-8.22%)
Sep 16, 2021 2.042 2.476 2.042 2.145 9,154,415 +0.11(+5.15%)
Sep 15, 2021 2.067 2.097 2.013 2.040 486,509 -0.01(-0.69%)
Sep 14, 2021 2.138 2.161 2.024 2.054 1,162,308 -0.07(-3.27%)
Sep 13, 2021 2.029 2.177 1.986 2.124 1,225,717 +0.13(+6.43%)
Sep 10, 2021 1.986 2.084 1.930 1.995 611,980 +0.03(+1.36%)
Sep 09, 2021 1.962 2.001 1.942 1.969 863,741 +0.06(+2.89%)
Sep 08, 2021 1.905 1.942 1.853 1.913 561,997 +0.04(+2.09%)
Sep 07, 2021 1.921 2.001 1.874 1.874 534,881 -0.06(-3.04%)
Sep 03, 2021 2.011 2.016 1.905 1.933 578,690 -0.06(-3.04%)
Sep 02, 2021 1.960 2.020 1.935 1.994 459,983 +0.06(+2.85%)
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.