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 (%)
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%)
Sep 01, 2021 1.940 1.940 1.856 1.938 598,762 +0.01(+0.74%)
Aug 31, 2021 1.769 1.999 1.769 1.924 615,640 +0.16(+8.76%)
Aug 30, 2021 1.799 1.803 1.764 1.769 347,360 -0.03(-1.49%)
Aug 27, 2021 1.787 1.844 1.769 1.796 548,593 +0.01(+0.40%)
Aug 26, 2021 1.744 1.807 1.737 1.789 740,336 +0.07(+4.37%)
Aug 25, 2021 1.674 1.778 1.605 1.714 744,551 +0.03(+1.80%)
Aug 24, 2021 1.612 1.698 1.545 1.684 839,117 +0.06(+3.50%)
Aug 23, 2021 1.568 1.662 1.562 1.627 550,131 +0.08(+5.06%)
Aug 20, 2021 1.497 1.646 1.463 1.548 850,989 +0.07(+4.70%)
Aug 19, 2021 1.593 1.694 1.479 1.479 851,550 -0.11(-6.95%)
Aug 18, 2021 1.728 1.728 1.586 1.589 689,893 -0.05(-3.04%)
Aug 17, 2021 1.607 1.664 1.589 1.639 631,041 +0.01(+0.33%)
Aug 16, 2021 1.725 1.766 1.614 1.634 482,423 -0.09(-5.17%)
Aug 13, 2021 1.758 1.833 1.676 1.723 483,910 -0.00(-0.10%)
Aug 12, 2021 1.739 1.779 1.676 1.725 575,249 -0.03(-1.53%)
Aug 11, 2021 1.787 1.787 1.710 1.751 1,035,911 -0.05(-2.96%)
Aug 10, 2021 1.854 1.859 1.776 1.805 433,956 -0.04(-2.13%)
Aug 09, 2021 1.885 1.940 1.782 1.844 681,793 -0.03(-1.43%)
Aug 06, 2021 1.860 1.890 1.785 1.871 593,323 +0.01(+0.57%)
Aug 05, 2021 1.782 1.886 1.735 1.860 277,827 +0.07(+4.09%)
Aug 04, 2021 1.750 1.807 1.750 1.787 370,446 +0.01(+0.50%)
Aug 03, 2021 1.769 1.798 1.694 1.778 479,398 +0.03(+1.84%)
Aug 02, 2021 1.634 1.792 1.606 1.746 319,789 +0.13(+7.93%)
Jul 30, 2021 1.678 1.681 1.609 1.618 218,218 -0.06(-3.81%)
Jul 29, 2021 1.653 1.730 1.636 1.682 294,245 +0.06(+3.40%)
Jul 28, 2021 1.530 1.691 1.468 1.627 881,882 +0.09(+5.67%)
Jul 27, 2021 1.529 1.563 1.472 1.539 572,701 +0.01(+0.93%)
Jul 26, 2021 1.634 1.658 1.505 1.525 1,523,078 -0.08(-4.99%)
Jul 23, 2021 1.602 1.627 1.543 1.605 479,134 +0.01(+0.33%)
Jul 22, 2021 1.632 1.662 1.586 1.600 530,526 -0.02(-1.43%)
Jul 21, 2021 1.630 1.662 1.580 1.623 1,088,667 -0.01(-0.65%)
Jul 20, 2021 1.657 1.789 1.621 1.634 1,009,626 -0.03(-1.92%)
Jul 19, 2021 1.730 1.744 1.623 1.666 707,826 -0.09(-5.08%)
Jul 16, 2021 1.817 1.839 1.751 1.755 314,749 -0.07(-3.71%)
Jul 15, 2021 1.801 1.846 1.766 1.823 152,390 +0.01(+0.79%)
Jul 14, 2021 1.883 1.913 1.798 1.808 292,207 -0.07(-3.61%)
Jul 13, 2021 2.003 2.017 1.854 1.876 458,254 -0.15(-7.23%)
Jul 12, 2021 1.965 2.060 1.928 2.022 610,986 +0.06(+2.81%)
Jul 09, 2021 1.824 1.990 1.783 1.967 330,656 +0.14(+7.92%)
Jul 08, 2021 1.726 1.856 1.712 1.823 264,339 +0.03(+1.69%)
Jul 07, 2021 1.853 1.972 1.782 1.792 518,733 -0.04(-2.24%)
Jul 06, 2021 1.962 1.974 1.833 1.833 367,937 -0.14(-7.30%)
Jul 02, 2021 1.979 2.001 1.962 1.978 393,728 -0.02(-1.07%)
Jul 01, 2021 2.076 2.086 1.976 1.999 250,812 -0.08(-3.69%)
Jun 30, 2021 2.013 2.122 1.965 2.076 459,870 +0.06(+3.10%)
Jun 29, 2021 2.042 2.084 1.997 2.013 198,455 -0.05(-2.25%)
Jun 28, 2021 2.129 2.141 2.040 2.060 246,367 -0.06(-2.94%)
Jun 25, 2021 2.084 2.138 2.054 2.122 659,229 +0.04(+1.88%)
Jun 24, 2021 2.088 2.172 2.059 2.083 364,597 +0.03(+1.30%)
Jun 23, 2021 2.019 2.088 1.986 2.056 403,141 +0.05(+2.40%)
Jun 22, 2021 2.049 2.054 1.962 2.008 399,902 -0.04(-2.00%)
Jun 21, 2021 2.175 2.175 2.013 2.049 399,475 -0.12(-5.74%)
Jun 18, 2021 2.181 2.213 2.058 2.174 1,191,293 -0.02(-1.05%)
Jun 17, 2021 2.336 2.441 2.190 2.197 1,027,060 -0.15(-6.59%)
Jun 16, 2021 2.594 2.608 2.307 2.352 1,789,943 -0.32(-12.12%)
Jun 15, 2021 2.861 2.892 2.676 2.676 450,530 -0.21(-7.28%)
Jun 14, 2021 2.908 2.944 2.815 2.886 559,011 +0.00(+0.06%)
Jun 11, 2021 2.806 2.895 2.804 2.884 620,310 +0.06(+2.27%)
Jun 10, 2021 2.788 2.840 2.735 2.820 653,010 +0.01(+0.51%)
Jun 09, 2021 2.776 2.842 2.745 2.806 932,606 +0.07(+2.54%)
Jun 08, 2021 2.904 2.922 2.735 2.737 733,179 -0.14(-4.95%)
Jun 07, 2021 2.851 3.009 2.699 2.879 3,544,307 +0.04(+1.51%)
Jun 04, 2021 2.938 2.938 2.765 2.836 1,347,366 +0.13(+4.74%)
Jun 03, 2021 2.719 2.770 2.672 2.708 536,677 -0.01(-0.39%)
Jun 02, 2021 2.728 2.728 2.656 2.719 340,748 +0.04(+1.60%)
Jun 01, 2021 2.744 2.832 2.651 2.676 448,515 -0.06(-2.34%)
May 28, 2021 2.674 2.778 2.672 2.740 263,800 +0.08(+3.01%)
May 27, 2021 2.539 2.715 2.539 2.660 1,023,142 +0.15(+5.96%)
May 26, 2021 2.448 2.560 2.446 2.510 456,143 +0.06(+2.40%)
May 25, 2021 2.487 2.537 2.411 2.451 88,021 -0.04(-1.78%)
May 24, 2021 2.548 2.639 2.468 2.496 178,793 -0.04(-1.62%)
May 21, 2021 2.473 2.653 2.473 2.537 704,312 +0.07(+2.96%)
May 20, 2021 2.509 2.601 2.427 2.464 180,078 -0.00(-0.07%)
May 19, 2021 2.492 2.496 2.409 2.466 248,702 -0.06(-2.26%)
May 18, 2021 2.594 2.610 2.496 2.523 289,221 -0.01(-0.56%)
May 17, 2021 2.546 2.714 2.485 2.537 367,925 +0.02(+0.99%)
May 14, 2021 2.514 2.609 2.462 2.512 377,411 -0.01(-0.56%)
May 13, 2021 2.681 2.749 2.521 2.526 248,516 -0.12(-4.64%)
May 12, 2021 2.647 2.691 2.623 2.649 130,791 +0.01(+0.47%)
May 11, 2021 2.546 2.767 2.532 2.637 350,890 +0.07(+2.64%)
May 10, 2021 2.583 2.630 2.530 2.569 171,799 -0.07(-2.57%)
May 07, 2021 2.585 2.728 2.494 2.637 214,210 +0.03(+1.02%)
May 06, 2021 2.877 2.877 2.580 2.610 380,655 -0.25(-8.67%)
May 05, 2021 2.902 2.902 2.829 2.858 159,872 -0.05(-1.78%)
May 04, 2021 2.995 3.039 2.858 2.909 189,643 -0.11(-3.49%)
May 03, 2021 3.039 3.050 2.949 3.014 84,126 +0.03(+1.08%)
Apr 30, 2021 2.993 3.039 2.949 2.982 115,625 -0.03(-0.89%)
Apr 29, 2021 3.123 3.127 2.993 3.009 159,030 -0.11(-3.43%)
Apr 28, 2021 3.145 3.251 3.116 3.116 165,782 -0.09(-2.67%)
Apr 27, 2021 3.207 3.223 3.121 3.202 89,559 +0.01(+0.28%)
Apr 26, 2021 3.207 3.267 3.175 3.193 85,243 -0.03(-0.83%)
Apr 23, 2021 3.180 3.253 3.068 3.219 158,845 +0.08(+2.67%)
Apr 22, 2021 3.118 3.239 3.102 3.136 392,145 +0.04(+1.15%)
Apr 21, 2021 3.112 3.112 2.969 3.100 65,188 -0.00(-0.11%)
Apr 20, 2021 3.114 3.116 2.959 3.104 183,087 +0.02(+0.64%)
Apr 19, 2021 3.114 3.134 2.993 3.084 101,919 -0.06(-1.93%)
Apr 16, 2021 3.186 3.186 2.998 3.145 125,729 -0.07(-2.05%)
Apr 15, 2021 3.171 3.210 3.118 3.210 113,992 +0.09(+2.85%)
Apr 14, 2021 3.088 3.212 3.088 3.121 130,662 -0.01(-0.45%)
Apr 13, 2021 3.442 3.442 3.130 3.136 225,038 -0.31(-8.95%)
Apr 12, 2021 3.214 3.517 3.182 3.444 377,944 +0.25(+7.81%)
Apr 09, 2021 3.335 3.396 3.180 3.194 63,987 -0.17(-5.03%)
Apr 08, 2021 3.205 3.490 3.205 3.364 346,192 +0.20(+6.37%)
Apr 07, 2021 3.264 3.291 3.152 3.162 66,597 -0.12(-3.53%)
Apr 06, 2021 3.385 3.472 3.243 3.278 214,092 -0.08(-2.28%)
Apr 05, 2021 3.492 3.519 3.317 3.355 163,223 -0.14(-4.12%)
Apr 01, 2021 3.296 3.510 3.262 3.499 305,903 +0.27(+8.51%)
Mar 31, 2021 3.123 3.275 3.095 3.225 110,849 +0.15(+4.75%)
Mar 30, 2021 3.216 3.216 3.079 3.079 243,431 -0.20(-6.19%)
Mar 29, 2021 3.186 3.301 3.155 3.282 320,401 +0.14(+4.48%)
Mar 26, 2021 3.223 3.264 3.114 3.141 72,967 -0.09(-2.86%)
Mar 25, 2021 3.118 3.244 3.118 3.234 152,120 +0.00(+0.00%)
Mar 24, 2021 3.214 3.318 3.129 3.234 330,021 +0.03(+0.95%)
Mar 23, 2021 3.463 3.463 3.137 3.203 443,413 -0.29(-8.27%)
Mar 22, 2021 3.412 3.545 3.360 3.492 516,151 +0.05(+1.40%)
Mar 19, 2021 3.373 3.474 3.326 3.444 452,400 +0.04(+1.10%)
Mar 18, 2021 3.376 3.536 3.316 3.406 435,398 -0.05(-1.34%)
Mar 17, 2021 3.292 3.483 3.292 3.453 362,498 +0.15(+4.47%)
Mar 16, 2021 3.389 3.435 3.262 3.305 211,516 -0.08(-2.42%)
Mar 15, 2021 3.444 3.455 3.273 3.387 358,294 -0.05(-1.35%)
Mar 12, 2021 3.139 3.444 3.123 3.433 346,877 +0.22(+6.82%)
Mar 11, 2021 3.209 3.349 3.157 3.214 415,281 +0.03(+0.95%)
Mar 10, 2021 3.218 3.296 3.098 3.184 364,294 -0.01(-0.45%)
Mar 09, 2021 3.027 3.349 3.006 3.198 806,125 +0.22(+7.55%)
Mar 08, 2021 3.014 3.114 2.916 2.974 333,529 -0.05(-1.71%)
Mar 05, 2021 2.982 3.064 2.717 3.025 653,903 +0.04(+1.37%)
Mar 04, 2021 3.111 3.145 2.865 2.984 852,639 -0.16(-5.15%)
Mar 03, 2021 3.166 3.276 3.029 3.146 412,368 -0.04(-1.34%)
Mar 02, 2021 3.207 3.228 3.102 3.189 464,462 -0.06(-1.92%)
Mar 01, 2021 3.191 3.381 3.137 3.251 613,591 +0.09(+2.70%)
Feb 26, 2021 3.319 3.319 3.011 3.166 785,806 +0.01(+0.40%)
Feb 25, 2021 3.280 3.319 3.089 3.153 556,614 -0.12(-3.80%)
Feb 24, 2021 3.296 3.376 3.223 3.278 472,011 -0.01(-0.43%)
Feb 23, 2021 3.451 3.496 3.132 3.292 589,018 -0.26(-7.37%)
Feb 22, 2021 3.634 3.741 3.526 3.554 301,861 -0.10(-2.68%)
Feb 19, 2021 3.478 3.738 3.478 3.652 1,738,316 +0.18(+5.07%)
Feb 18, 2021 3.554 3.590 3.396 3.476 364,681 -0.14(-3.89%)
Feb 17, 2021 3.652 3.750 3.364 3.617 602,472 -0.07(-1.88%)
Feb 16, 2021 3.870 3.918 3.659 3.686 423,768 -0.16(-4.08%)
Feb 12, 2021 3.528 4.044 3.456 3.843 1,820,264 +0.28(+7.74%)
Feb 11, 2021 3.711 3.711 3.418 3.567 360,808 -0.14(-3.75%)
Feb 10, 2021 3.782 3.896 3.476 3.706 449,891 -0.14(-3.61%)
Feb 09, 2021 3.850 3.893 3.754 3.845 277,726 -0.03(-0.74%)
Feb 08, 2021 3.663 3.911 3.663 3.873 506,469 +0.20(+5.38%)
Feb 05, 2021 3.795 3.823 3.565 3.675 209,361 -0.14(-3.78%)
Feb 04, 2021 3.563 3.866 3.465 3.820 928,014 +0.43(+12.84%)
Feb 03, 2021 3.271 3.414 3.202 3.385 429,072 +0.14(+4.22%)
Feb 02, 2021 3.193 3.269 3.153 3.248 178,872 +0.06(+1.90%)
Feb 01, 2021 3.194 3.280 3.121 3.187 257,918 -0.00(-0.06%)
Jan 29, 2021 3.082 3.304 3.075 3.189 245,283 +0.12(+3.77%)
Jan 28, 2021 3.323 3.364 3.043 3.073 413,614 -0.32(-9.50%)
Jan 27, 2021 3.431 3.606 3.371 3.396 320,754 -0.15(-4.12%)
Jan 26, 2021 3.597 3.633 3.408 3.542 219,773 -0.05(-1.44%)
Jan 25, 2021 3.545 3.620 3.440 3.594 295,126 +0.05(+1.36%)
Jan 22, 2021 3.595 3.595 3.476 3.545 195,329 -0.06(-1.58%)
Jan 21, 2021 3.556 3.665 3.300 3.602 491,028 +0.06(+1.61%)
Jan 20, 2021 3.962 3.973 3.545 3.545 290,815 -0.36(-9.13%)
Jan 19, 2021 3.807 3.989 3.761 3.902 313,256 +0.08(+2.19%)
Jan 15, 2021 3.914 3.959 3.754 3.818 225,638 -0.10(-2.59%)
Jan 14, 2021 3.822 3.971 3.732 3.920 300,363 +0.12(+3.09%)
Jan 13, 2021 3.996 4.032 3.765 3.802 312,672 -0.19(-4.82%)
Jan 12, 2021 4.092 4.181 3.900 3.994 515,242 -0.02(-0.44%)
Jan 11, 2021 3.706 4.060 3.634 4.012 587,513 +0.20(+5.23%)
Jan 08, 2021 3.722 3.918 3.710 3.813 232,935 +0.09(+2.44%)
Jan 07, 2021 3.483 3.795 3.483 3.722 311,909 +0.19(+5.50%)
Jan 06, 2021 3.652 3.925 3.476 3.528 378,652 -0.12(-3.27%)
Jan 05, 2021 3.175 3.715 3.169 3.647 652,107 +0.45(+14.04%)
Jan 04, 2021 3.016 3.251 2.954 3.198 442,330 +0.17(+5.59%)
Dec 31, 2020 3.029 3.029 3.029 601,282 -0.10(-3.08%)
Dec 30, 2020 3.031 3.250 2.963 3.125 601,282 +0.08(+2.57%)
Dec 29, 2020 3.063 3.246 2.972 3.047 661,497 +0.08(+2.58%)
Dec 28, 2020 3.458 3.460 2.899 2.970 1,228,490 -0.54(-15.29%)
Dec 24, 2020 3.718 3.821 3.458 3.506 334,529 -0.43(-10.95%)
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.