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, May 17, 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 (%)
Sep 30, 2022 4.110 4.200 3.950 3.951 58,804 -0.15(-3.54%)
Sep 29, 2022 4.275 4.275 4.000 4.096 54,242 -0.18(-4.16%)
Sep 28, 2022 3.980 4.300 3.950 4.274 89,280 +0.18(+4.52%)
Sep 27, 2022 4.000 4.100 3.965 4.089 59,528 +0.12(+2.97%)
Sep 26, 2022 4.000 4.188 3.930 3.971 90,965 -0.08(-1.95%)
Sep 23, 2022 4.100 4.250 3.900 4.050 127,581 -0.27(-6.32%)
Sep 22, 2022 4.200 4.324 4.110 4.323 133,480 +0.07(+1.62%)
Sep 21, 2022 4.400 4.400 4.200 4.254 129,657 -0.22(-5.00%)
Sep 20, 2022 4.330 4.542 4.320 4.478 87,485 -0.04(-0.95%)
Sep 19, 2022 4.700 4.658 4.310 4.521 160,245 -0.13(-2.77%)
Sep 16, 2022 4.723 4.815 4.601 4.650 101,740 -0.16(-3.33%)
Sep 15, 2022 4.800 4.900 4.700 4.810 62,684 +0.06(+1.26%)
Sep 14, 2022 4.800 4.976 4.707 4.750 107,092 -0.22(-4.45%)
Sep 13, 2022 4.900 5.298 4.800 4.971 139,732 -0.13(-2.53%)
Sep 12, 2022 5.150 5.250 4.950 5.100 142,044 -0.05(-0.97%)
Sep 09, 2022 5.055 5.250 5.010 5.150 219,540 +0.20(+4.06%)
Sep 08, 2022 4.800 4.965 4.700 4.949 117,619 +0.25(+5.30%)
Sep 07, 2022 4.300 4.700 4.211 4.700 208,119 +0.40(+9.30%)
Sep 06, 2022 4.500 4.510 4.200 4.300 260,229 -0.20(-4.44%)
Sep 02, 2022 4.500 4.550 4.241 4.500 246,463 +0.00(+0.00%)
Sep 01, 2022 4.623 4.780 4.300 4.500 287,529 -0.15(-3.18%)
Aug 31, 2022 4.980 4.990 4.600 4.648 289,199 -0.25(-5.18%)
Aug 30, 2022 5.070 5.130 4.740 4.902 211,423 -0.15(-2.93%)
Aug 29, 2022 5.170 5.170 4.740 5.050 446,237 -0.22(-4.25%)
Aug 26, 2022 5.500 5.649 5.050 5.274 453,055 -0.30(-5.35%)
Aug 25, 2022 5.900 5.900 5.500 5.572 405,967 -0.23(-3.93%)
Aug 24, 2022 5.700 5.964 5.510 5.800 361,445 +0.12(+2.08%)
Aug 23, 2022 6.028 6.040 5.655 5.682 408,758 -0.42(-6.85%)
Aug 22, 2022 6.072 6.198 5.908 6.100 377,523 +0.00(+0.00%)
Aug 19, 2022 6.500 6.600 5.800 6.100 845,665 -0.00(-0.02%)
Aug 18, 2022 6.400 6.998 6.025 6.101 3,088,280 -3.60(-37.11%)
Aug 17, 2022 12.50 12.70 9.400 9.701 791,912 -4.00(-29.19%)
Aug 16, 2022 13.00 13.80 11.90 13.70 700,738 +0.80(+6.20%)
Aug 15, 2022 15.70 16.69 12.60 12.90 2,791,501 -0.20(-1.53%)
Aug 12, 2022 18.30 18.50 12.60 13.10 9,454,571 +4.60(+54.10%)
Aug 11, 2022 10.10 10.20 8.500 8.501 59,105 -1.20(-12.36%)
Aug 10, 2022 9.000 9.700 8.700 9.700 33,349 +1.00(+11.49%)
Aug 09, 2022 10.30 10.30 8.350 8.700 82,985 -1.60(-15.53%)
Aug 08, 2022 9.900 10.60 9.522 10.30 141,286 +1.65(+19.05%)
Aug 05, 2022 7.500 8.772 7.200 8.652 67,562 +1.15(+15.36%)
Aug 04, 2022 7.300 7.700 6.901 7.500 56,795 +0.30(+4.17%)
Aug 03, 2022 6.600 7.300 6.350 7.200 44,767 +0.65(+9.96%)
Aug 02, 2022 6.300 6.700 6.300 6.548 24,021 +0.05(+0.74%)
Aug 01, 2022 6.655 6.737 6.300 6.500 27,371 -0.13(-2.02%)
Jul 29, 2022 7.000 7.000 6.500 6.634 22,374 -0.17(-2.54%)
Jul 28, 2022 6.690 6.900 6.500 6.807 25,532 -0.09(-1.30%)
Jul 27, 2022 6.340 6.989 6.200 6.897 24,586 +0.56(+8.79%)
Jul 26, 2022 6.500 6.680 6.200 6.340 23,453 -0.36(-5.30%)
Jul 25, 2022 6.875 7.098 6.507 6.695 15,331 -0.05(-0.74%)
Jul 22, 2022 6.900 7.160 6.689 6.745 29,892 -0.43(-6.06%)
Jul 21, 2022 6.900 7.230 6.903 7.180 14,643 +0.08(+1.11%)
Jul 20, 2022 6.700 7.200 6.660 7.101 24,808 -0.05(-0.69%)
Jul 19, 2022 7.200 7.500 6.810 7.150 38,132 -0.00(-0.07%)
Jul 18, 2022 6.600 7.443 6.645 7.155 54,705 +0.65(+10.06%)
Jul 15, 2022 6.800 7.000 6.401 6.501 29,762 +0.14(+2.12%)
Jul 14, 2022 7.266 7.400 6.250 6.366 54,643 -0.71(-10.06%)
Jul 13, 2022 6.500 7.700 6.301 7.078 130,120 +0.85(+13.61%)
Jul 12, 2022 5.840 6.230 5.840 6.230 24,856 +0.35(+5.93%)
Jul 11, 2022 6.100 6.150 5.881 5.881 50,223 -0.12(-1.98%)
Jul 08, 2022 5.900 6.100 5.900 6.000 42,865 +0.00(+0.00%)
Jul 07, 2022 5.800 6.210 5.835 6.000 29,445 +0.08(+1.40%)
Jul 06, 2022 6.296 6.296 5.800 5.917 39,859 -0.17(-2.86%)
Jul 05, 2022 6.400 6.400 6.000 6.091 88,400 -0.17(-2.68%)
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.