Skip to main content

Unity Biotechnology Inc (NQ: UBX )

1.450 -0.020 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.480 1.500 1.440 1.450 14,182 -0.02(-1.36%)
Jul 18, 2024 1.520 1.520 1.460 1.470 40,070 -0.04(-2.65%)
Jul 17, 2024 1.570 1.570 1.490 1.510 66,422 -0.03(-1.95%)
Jul 16, 2024 1.580 1.580 1.510 1.540 39,187 -0.02(-1.28%)
Jul 15, 2024 1.550 1.570 1.534 1.560 46,041 +0.01(+0.65%)
Jul 12, 2024 1.490 1.580 1.490 1.550 73,274 +0.08(+5.44%)
Jul 11, 2024 1.500 1.500 1.430 1.470 55,154 +0.02(+1.38%)
Jul 10, 2024 1.430 1.470 1.400 1.450 60,885 +0.02(+1.40%)
Jul 09, 2024 1.340 1.430 1.330 1.430 66,526 +0.10(+7.52%)
Jul 08, 2024 1.330 1.330 1.280 1.330 40,493 +0.02(+1.53%)
Jul 05, 2024 1.290 1.310 1.280 1.310 20,326 +0.02(+1.55%)
Jul 03, 2024 1.310 1.310 1.290 1.290 19,419 -0.02(-1.53%)
Jul 02, 2024 1.330 1.347 1.300 1.310 29,794 -0.02(-1.50%)
Jul 01, 2024 1.390 1.400 1.300 1.330 30,915 -0.02(-1.48%)
Jun 28, 2024 1.370 1.410 1.330 1.350 65,043 -0.03(-2.17%)
Jun 27, 2024 1.370 1.430 1.360 1.380 19,901 +0.00(+0.00%)
Jun 26, 2024 1.400 1.415 1.360 1.380 34,233 -0.03(-2.13%)
Jun 25, 2024 1.400 1.420 1.374 1.410 21,794 +0.00(+0.36%)
Jun 24, 2024 1.430 1.449 1.370 1.405 28,959 +0.01(+0.36%)
Jun 21, 2024 1.270 1.450 1.250 1.400 169,375 +0.15(+11.55%)
Jun 20, 2024 1.300 1.320 1.220 1.255 137,649 -0.05(-3.46%)
Jun 18, 2024 1.390 1.390 1.250 1.300 96,736 -0.08(-5.80%)
Jun 17, 2024 1.440 1.494 1.380 1.380 82,433 -0.05(-3.50%)
Jun 14, 2024 1.500 1.520 1.420 1.430 179,324 -0.08(-5.30%)
Jun 13, 2024 1.570 1.600 1.490 1.510 121,361 -0.06(-3.82%)
Jun 12, 2024 1.630 1.630 1.560 1.570 56,755 -0.06(-3.68%)
Jun 11, 2024 1.620 1.630 1.600 1.630 32,859 +0.00(+0.31%)
Jun 10, 2024 1.600 1.630 1.581 1.625 69,962 +0.02(+1.56%)
Jun 07, 2024 1.600 1.625 1.570 1.600 15,870 -0.02(-1.54%)
Jun 06, 2024 1.580 1.630 1.580 1.625 91,553 +0.02(+1.56%)
Jun 05, 2024 1.590 1.600 1.570 1.600 50,152 +0.01(+0.63%)
Jun 04, 2024 1.590 1.590 1.505 1.590 68,711 +0.00(+0.00%)
Jun 03, 2024 1.610 1.610 1.580 1.590 56,611 +0.04(+2.58%)
May 31, 2024 1.590 1.590 1.500 1.550 42,784 -0.01(-0.64%)
May 30, 2024 1.600 1.610 1.520 1.560 66,411 -0.01(-0.64%)
May 29, 2024 1.620 1.630 1.540 1.570 48,440 -0.06(-3.68%)
May 28, 2024 1.510 1.630 1.480 1.630 239,875 +0.15(+10.14%)
May 24, 2024 1.460 1.510 1.450 1.480 53,589 +0.02(+1.37%)
May 23, 2024 1.470 1.490 1.460 1.460 23,535 -0.03(-2.01%)
May 22, 2024 1.470 1.500 1.470 1.490 32,113 +0.03(+2.05%)
May 21, 2024 1.420 1.500 1.420 1.460 46,526 +0.04(+2.82%)
May 20, 2024 1.520 1.520 1.420 1.420 112,614 -0.06(-4.05%)
May 17, 2024 1.480 1.520 1.480 1.480 53,840 +0.01(+0.68%)
May 16, 2024 1.530 1.540 1.465 1.470 132,695 -0.06(-3.92%)
May 15, 2024 1.520 1.598 1.520 1.530 49,170 +0.00(+0.00%)
May 14, 2024 1.560 1.600 1.500 1.530 117,135 -0.03(-2.24%)
May 13, 2024 1.570 1.580 1.530 1.565 25,950 +0.03(+2.29%)
May 10, 2024 1.590 1.607 1.515 1.530 63,213 -0.07(-4.38%)
May 09, 2024 1.610 1.640 1.560 1.600 15,784 -0.03(-1.84%)
May 08, 2024 1.610 1.640 1.601 1.630 17,172 +0.01(+0.62%)
May 07, 2024 1.610 1.670 1.610 1.620 45,758 +0.02(+1.25%)
May 06, 2024 1.620 1.650 1.590 1.600 39,621 -0.01(-0.62%)
May 03, 2024 1.630 1.630 1.586 1.610 30,964 -0.02(-1.23%)
May 02, 2024 1.550 1.630 1.550 1.630 36,514 +0.07(+4.49%)
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.