Skip to main content

Unity Biotechnology Inc (NQ: UBX )

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.650 1.660 1.580 1.640 65,620 +0.01(+0.61%)
Mar 27, 2024 1.650 1.650 1.620 1.630 34,562 +0.01(+0.62%)
Mar 26, 2024 1.600 1.630 1.580 1.620 44,389 +0.04(+2.53%)
Mar 25, 2024 1.630 1.630 1.550 1.580 71,307 +0.01(+0.64%)
Mar 22, 2024 1.550 1.570 1.520 1.570 45,143 +0.04(+2.61%)
Mar 21, 2024 1.600 1.600 1.521 1.530 57,297 -0.04(-2.55%)
Mar 20, 2024 1.510 1.580 1.500 1.570 35,549 +0.07(+4.67%)
Mar 19, 2024 1.520 1.540 1.500 1.500 45,016 +0.00(+0.00%)
Mar 18, 2024 1.580 1.580 1.500 1.500 52,499 +0.00(+0.00%)
Mar 15, 2024 1.580 1.580 1.500 1.500 161,932 +0.00(+0.00%)
Mar 14, 2024 1.580 1.589 1.500 1.500 60,639 -0.02(-1.32%)
Mar 13, 2024 1.570 1.580 1.510 1.520 99,739 -0.03(-1.94%)
Mar 12, 2024 1.610 1.618 1.550 1.550 96,573 -0.04(-2.52%)
Mar 11, 2024 1.600 1.650 1.540 1.590 71,717 +0.02(+1.27%)
Mar 08, 2024 1.650 1.689 1.500 1.570 230,224 -0.08(-4.85%)
Mar 07, 2024 1.670 1.690 1.620 1.650 75,437 -0.01(-0.60%)
Mar 06, 2024 1.690 1.690 1.615 1.660 109,140 +0.00(+0.00%)
Mar 05, 2024 1.660 1.700 1.580 1.660 239,134 +0.02(+1.22%)
Mar 04, 2024 1.830 1.830 1.630 1.640 195,209 -0.16(-8.89%)
Mar 01, 2024 1.800 1.940 1.740 1.800 349,636 -0.03(-1.64%)
Feb 29, 2024 1.780 1.890 1.700 1.830 298,494 +0.13(+7.65%)
Feb 28, 2024 1.840 1.840 1.550 1.700 656,051 -0.13(-7.10%)
Feb 27, 2024 1.890 1.920 1.810 1.830 55,653 -0.04(-2.14%)
Feb 26, 2024 1.780 1.885 1.770 1.870 54,008 +0.07(+3.89%)
Feb 23, 2024 1.800 1.824 1.740 1.800 58,550 +0.01(+0.56%)
Feb 22, 2024 1.740 1.800 1.740 1.790 35,536 +0.04(+2.29%)
Feb 21, 2024 1.850 1.890 1.700 1.750 102,110 -0.08(-4.37%)
Feb 20, 2024 1.960 2.000 1.790 1.830 84,355 -0.12(-6.15%)
Feb 16, 2024 1.960 2.020 1.929 1.950 79,615 -0.04(-2.01%)
Feb 15, 2024 1.950 2.000 1.920 1.990 78,959 +0.06(+3.38%)
Feb 14, 2024 1.880 1.980 1.880 1.925 74,209 +0.05(+2.94%)
Feb 13, 2024 1.760 1.960 1.760 1.870 171,302 +0.07(+3.89%)
Feb 12, 2024 1.750 1.950 1.750 1.800 100,183 +0.01(+0.56%)
Feb 09, 2024 1.790 1.830 1.750 1.790 36,710 +0.03(+1.70%)
Feb 08, 2024 1.710 1.950 1.680 1.760 96,028 +0.05(+2.92%)
Feb 07, 2024 1.720 1.750 1.710 1.710 24,290 -0.02(-1.16%)
Feb 06, 2024 1.680 1.740 1.680 1.730 70,685 +0.05(+2.98%)
Feb 05, 2024 1.700 1.750 1.680 1.680 55,458 -0.08(-4.55%)
Feb 02, 2024 1.710 1.770 1.710 1.760 31,916 +0.00(+0.00%)
Feb 01, 2024 1.770 1.780 1.710 1.760 53,623 +0.03(+1.73%)
Jan 31, 2024 1.680 1.780 1.679 1.730 34,597 +0.06(+3.59%)
Jan 30, 2024 1.710 1.770 1.670 1.670 56,164 -0.08(-4.57%)
Jan 29, 2024 1.750 1.790 1.713 1.750 53,865 +0.05(+2.94%)
Jan 26, 2024 1.680 1.750 1.670 1.700 50,911 +0.00(+0.00%)
Jan 25, 2024 1.720 1.749 1.690 1.700 32,803 -0.02(-1.16%)
Jan 24, 2024 1.760 1.800 1.650 1.720 71,416 -0.03(-1.71%)
Jan 23, 2024 1.770 1.800 1.710 1.750 68,371 +0.03(+1.74%)
Jan 22, 2024 1.770 1.800 1.670 1.720 44,183 +0.05(+2.99%)
Jan 19, 2024 1.730 1.740 1.660 1.670 52,912 -0.05(-2.91%)
Jan 18, 2024 1.780 1.780 1.700 1.720 43,539 -0.04(-2.27%)
Jan 17, 2024 1.750 1.780 1.710 1.760 30,456 -0.02(-1.12%)
Jan 16, 2024 1.800 1.880 1.770 1.780 49,997 -0.08(-4.30%)
Jan 12, 2024 1.870 1.950 1.800 1.860 54,184 +0.01(+0.54%)
Jan 11, 2024 1.920 1.954 1.820 1.850 195,951 -0.12(-6.09%)
Jan 10, 2024 1.980 2.000 1.920 1.970 48,577 -0.02(-1.01%)
Jan 09, 2024 1.910 1.990 1.870 1.990 80,176 +0.08(+4.19%)
Jan 08, 2024 1.860 1.920 1.810 1.910 57,768 +0.03(+1.60%)
Jan 05, 2024 1.930 1.955 1.850 1.880 45,513 -0.05(-2.59%)
Jan 04, 2024 1.930 1.990 1.891 1.930 58,854 -0.02(-1.03%)
Jan 03, 2024 1.900 1.980 1.850 1.950 111,450 +0.03(+1.56%)
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.