Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unity Biotechnology Inc (NQ: UBX )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Nov 30, 2023 1.950 1.990 1.920 1.920 84,534 -0.02(-1.03%)
Nov 29, 2023 1.940 2.080 1.900 1.940 77,334 -0.03(-1.52%)
Nov 28, 2023 1.950 2.000 1.930 1.970 33,309 +0.05(+2.60%)
Nov 27, 2023 2.110 2.170 1.900 1.920 455,985 -0.19(-9.00%)
Nov 24, 2023 2.000 2.139 2.000 2.110 29,818 +0.09(+4.46%)
Nov 22, 2023 2.080 2.150 1.950 2.020 100,537 -0.04(-1.94%)
Nov 21, 2023 2.050 2.148 2.030 2.060 34,918 +0.04(+1.98%)
Nov 20, 2023 2.190 2.260 2.010 2.020 147,249 -0.11(-5.16%)
Nov 17, 2023 1.850 2.160 1.850 2.130 332,091 +0.32(+17.68%)
Nov 16, 2023 1.930 1.990 1.710 1.810 287,015 -0.02(-1.09%)
Nov 15, 2023 1.750 1.900 1.750 1.830 47,436 +0.11(+6.40%)
Nov 14, 2023 1.720 1.800 1.670 1.720 48,854 -0.02(-1.15%)
Nov 13, 2023 1.800 1.850 1.710 1.740 54,782 -0.06(-3.33%)
Nov 10, 2023 1.900 1.900 1.800 1.800 40,042 -0.12(-6.25%)
Nov 09, 2023 1.930 2.030 1.900 1.920 25,785 -0.04(-2.04%)
Nov 08, 2023 1.990 2.010 1.920 1.960 41,914 +0.01(+0.51%)
Nov 07, 2023 2.050 2.089 1.910 1.950 30,952 -0.10(-4.88%)
Nov 06, 2023 2.060 2.173 2.011 2.050 24,188 -0.01(-0.49%)
Nov 03, 2023 2.000 2.180 2.000 2.060 63,579 +0.08(+4.04%)
Nov 02, 2023 1.830 1.990 1.830 1.980 34,666 +0.13(+7.03%)
Nov 01, 2023 2.000 2.000 1.850 1.850 59,057 -0.14(-7.04%)
Oct 31, 2023 1.920 1.990 1.890 1.990 23,151 +0.07(+3.65%)
Oct 30, 2023 1.900 1.950 1.840 1.920 70,258 +0.10(+5.49%)
Oct 27, 2023 1.750 1.870 1.744 1.820 33,040 +0.08(+4.60%)
Oct 26, 2023 1.660 1.830 1.640 1.740 40,923 +0.10(+6.10%)
Oct 25, 2023 1.710 1.780 1.620 1.640 74,189 -0.18(-9.89%)
Oct 24, 2023 1.830 1.880 1.800 1.820 23,022 +0.03(+1.68%)
Oct 23, 2023 1.860 1.874 1.780 1.790 32,224 -0.07(-3.76%)
Oct 20, 2023 1.840 1.875 1.800 1.860 23,066 +0.02(+1.09%)
Oct 19, 2023 1.900 1.920 1.810 1.840 37,717 -0.03(-1.60%)
Oct 18, 2023 2.140 2.232 1.850 1.870 75,979 -0.27(-12.82%)
Oct 17, 2023 1.890 2.150 1.860 2.145 107,934 +0.32(+17.86%)
Oct 16, 2023 1.730 1.848 1.700 1.820 39,190 +0.07(+4.00%)
Oct 13, 2023 1.690 1.770 1.660 1.750 42,819 +0.07(+4.17%)
Oct 12, 2023 1.870 1.890 1.660 1.680 127,824 -0.16(-8.70%)
Oct 11, 2023 1.990 2.000 1.820 1.840 40,987 -0.12(-6.12%)
Oct 10, 2023 1.800 1.980 1.800 1.960 79,725 +0.13(+7.10%)
Oct 09, 2023 1.890 1.910 1.800 1.830 48,782 -0.08(-4.19%)
Oct 06, 2023 1.860 1.940 1.830 1.910 37,705 +0.03(+1.60%)
Oct 05, 2023 1.890 1.930 1.800 1.880 45,435 +0.02(+1.08%)
Oct 04, 2023 2.020 2.030 1.850 1.860 74,728 -0.12(-6.06%)
Oct 03, 2023 2.100 2.120 1.980 1.980 77,192 -0.10(-4.81%)
Oct 02, 2023 2.400 2.404 2.010 2.080 129,211 -0.32(-13.33%)
Sep 29, 2023 2.430 2.450 2.346 2.400 38,873 +0.00(+0.00%)
Sep 28, 2023 2.420 2.470 2.380 2.400 27,259 -0.01(-0.41%)
Sep 27, 2023 2.450 2.460 2.390 2.410 61,919 +0.03(+1.26%)
Sep 26, 2023 2.410 2.450 2.380 2.380 39,342 -0.07(-2.86%)
Sep 25, 2023 2.480 2.490 2.450 2.450 29,708 -0.02(-0.81%)
Sep 22, 2023 2.540 2.540 2.470 2.470 22,722 -0.12(-4.63%)
Sep 21, 2023 2.480 2.590 2.460 2.590 40,778 +0.12(+4.86%)
Sep 20, 2023 2.500 2.600 2.450 2.470 31,414 -0.03(-1.20%)
Sep 19, 2023 2.500 2.520 2.450 2.500 20,439 +0.02(+0.81%)
Sep 18, 2023 2.590 2.590 2.470 2.480 29,131 -0.07(-2.75%)
Sep 15, 2023 2.470 2.570 2.470 2.550 45,760 +0.08(+3.24%)
Sep 14, 2023 2.470 2.570 2.470 2.470 41,814 -0.07(-2.76%)
Sep 13, 2023 2.490 2.600 2.450 2.540 55,719 +0.03(+1.20%)
Sep 12, 2023 2.480 2.550 2.473 2.510 24,800 +0.03(+1.21%)
Sep 11, 2023 2.520 2.550 2.425 2.480 49,663 -0.01(-0.40%)
Sep 08, 2023 2.500 2.560 2.450 2.490 26,332 -0.02(-0.80%)
Sep 07, 2023 2.510 2.600 2.454 2.510 26,834 -0.01(-0.40%)
Sep 06, 2023 2.620 2.620 2.450 2.520 33,912 -0.04(-1.56%)
Sep 05, 2023 2.590 2.650 2.500 2.560 39,109 -0.06(-2.29%)
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.