Yumanity Therapeutics Inc... (YMTX)
NASDAQ: YMTX
· Real-Time Price · USD
1.89
0.15 (8.62%)
At close: Dec 19, 2022, 6:00 AM
YMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2022 | 1.63 | 1.89 | 1.40 | 1.89 | 1.89 | 8.62% | 697,479 |
| Dec 15, 2022 | 1.85 | 1.85 | 1.65 | 1.74 | 1.74 | 3.57% | 677,436 |
| Dec 14, 2022 | 1.81 | 1.88 | 1.65 | 1.68 | 1.68 | -17.24% | 1,331,057 |
| Dec 13, 2022 | 2.06 | 2.09 | 2.01 | 2.03 | 2.03 | -1.46% | 117,696 |
| Dec 12, 2022 | 1.96 | 2.09 | 1.96 | 2.06 | 2.06 | 3.52% | 76,074 |
| Dec 9, 2022 | 2.10 | 2.15 | 1.93 | 1.99 | 1.99 | -6.13% | 112,408 |
| Dec 8, 2022 | 2.11 | 2.22 | 2.07 | 2.12 | 2.12 | 2.91% | 167,680 |
| Dec 7, 2022 | 2.08 | 2.13 | 2.04 | 2.06 | 2.06 | -4.19% | 517,020 |
| Dec 6, 2022 | 2.11 | 2.17 | 2.04 | 2.15 | 2.15 | 4.88% | 399,711 |
| Dec 5, 2022 | 1.81 | 2.18 | 1.75 | 2.05 | 2.05 | 19.19% | 1,726,986 |
| Dec 2, 2022 | 1.63 | 1.75 | 1.63 | 1.72 | 1.72 | -2.82% | 48,381 |
| Dec 1, 2022 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | -1.12% | 31,968 |
| Nov 30, 2022 | 1.80 | 1.80 | 1.70 | 1.79 | 1.79 | -0.56% | 26,999 |
| Nov 29, 2022 | 1.77 | 1.85 | 1.77 | 1.80 | 1.80 | 0.56% | 21,328 |
| Nov 28, 2022 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 20,477 |
| Nov 25, 2022 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | 0.00% | 2,422 |
| Nov 23, 2022 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 1.14% | 21,157 |
| Nov 22, 2022 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 5,620 |
| Nov 21, 2022 | 1.84 | 1.84 | 1.70 | 1.74 | 1.74 | -5.95% | 101,044 |
| Nov 18, 2022 | 1.79 | 1.89 | 1.75 | 1.85 | 1.85 | 3.35% | 147,104 |