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 (%)
Dec 31, 2021 0.5309 0.5630 0.5256 0.5274 1,336,073 -0.01(-1.00%)
Dec 30, 2021 0.5256 0.5612 0.5256 0.5327 565,460 -0.00(-0.33%)
Dec 29, 2021 0.5095 0.5523 0.4828 0.5345 874,995 +0.03(+6.76%)
Dec 28, 2021 0.5345 0.5683 0.4899 0.5006 1,111,927 -0.04(-6.64%)
Dec 27, 2021 0.5523 0.5576 0.5220 0.5363 664,955 -0.02(-3.53%)
Dec 23, 2021 0.5755 0.5790 0.5416 0.5559 430,745 -0.02(-3.70%)
Dec 22, 2021 0.6253 0.6289 0.5737 0.5772 292,662 -0.05(-8.22%)
Dec 21, 2021 0.6040 0.6733 0.5826 0.6289 1,316,192 +0.06(+9.63%)
Dec 20, 2021 0.5755 0.6040 0.5603 0.5737 306,840 -0.02(-3.30%)
Dec 17, 2021 0.5487 0.6004 0.5487 0.5933 266,910 +0.04(+6.73%)
Dec 16, 2021 0.5594 0.5906 0.5452 0.5559 509,831 +0.01(+0.97%)
Dec 15, 2021 0.5594 0.5666 0.5327 0.5505 493,896 -0.01(-2.22%)
Dec 14, 2021 0.6004 0.6040 0.5416 0.5630 681,833 -0.05(-8.41%)
Dec 13, 2021 0.6289 0.6458 0.5927 0.6147 272,326 -0.02(-3.90%)
Dec 10, 2021 0.6895 0.6975 0.6236 0.6396 310,056 -0.05(-6.99%)
Dec 09, 2021 0.6859 0.7109 0.6770 0.6877 614,349 +0.00(+0.26%)
Dec 08, 2021 0.6325 0.7095 0.6182 0.6859 454,398 +0.05(+8.45%)
Dec 07, 2021 0.6022 0.6598 0.6022 0.6325 651,893 +0.02(+3.20%)
Dec 06, 2021 0.6129 0.6218 0.5042 0.6129 1,380,403 -0.01(-1.15%)
Dec 03, 2021 0.6734 0.6734 0.6057 0.6200 874,636 -0.05(-7.20%)
Dec 02, 2021 0.6770 0.6966 0.6467 0.6681 1,049,158 -0.01(-2.09%)
Dec 01, 2021 0.7643 0.7643 0.6717 0.6824 945,005 -0.07(-9.03%)
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%)
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.