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

Unity Biotechnology Inc (NQ: UBX )

1.560 +0.020 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
Sep 01, 2023 2.640 2.660 2.600 2.620 26,975 -0.03(-1.13%)
Aug 31, 2023 2.550 2.650 2.550 2.650 35,329 +0.12(+4.74%)
Aug 30, 2023 2.640 2.660 2.460 2.530 64,170 -0.12(-4.53%)
Aug 29, 2023 2.580 2.650 2.530 2.650 38,082 +0.06(+2.32%)
Aug 28, 2023 2.470 2.600 2.470 2.590 43,517 +0.13(+5.28%)
Aug 25, 2023 2.450 2.480 2.400 2.460 31,392 +0.02(+0.82%)
Aug 24, 2023 2.620 2.620 2.400 2.440 48,501 -0.18(-6.87%)
Aug 23, 2023 2.460 2.620 2.405 2.620 85,107 +0.16(+6.50%)
Aug 22, 2023 2.500 2.550 2.360 2.460 59,007 +0.01(+0.41%)
Aug 21, 2023 2.240 2.460 2.240 2.450 64,770 +0.23(+10.36%)
Aug 18, 2023 2.400 2.410 2.220 2.220 124,370 -0.19(-7.88%)
Aug 17, 2023 2.550 2.600 2.400 2.410 61,820 -0.14(-5.49%)
Aug 16, 2023 2.550 2.630 2.500 2.550 67,022 -0.06(-2.30%)
Aug 15, 2023 2.590 2.670 2.560 2.610 60,006 +0.00(+0.00%)
Aug 14, 2023 2.590 2.650 2.528 2.610 59,773 +0.01(+0.38%)
Aug 11, 2023 2.560 2.600 2.480 2.600 45,429 +0.03(+1.17%)
Aug 10, 2023 2.300 2.671 2.259 2.570 123,186 +0.27(+11.74%)
Aug 09, 2023 2.390 2.460 2.300 2.300 92,170 -0.11(-4.56%)
Aug 08, 2023 2.390 2.490 2.350 2.410 52,352 -0.02(-0.82%)
Aug 07, 2023 2.590 2.690 2.400 2.430 103,228 -0.17(-6.54%)
Aug 04, 2023 2.740 2.750 2.560 2.600 105,470 -0.09(-3.35%)
Aug 03, 2023 2.770 2.830 2.660 2.690 77,854 -0.07(-2.54%)
Aug 02, 2023 2.940 2.940 2.680 2.760 122,635 -0.21(-7.07%)
Aug 01, 2023 2.780 2.990 2.780 2.970 109,395 +0.20(+7.22%)
Jul 31, 2023 2.860 2.860 2.760 2.770 121,410 -0.12(-4.15%)
Jul 28, 2023 2.790 2.900 2.740 2.890 164,117 +0.16(+5.86%)
Jul 27, 2023 2.820 2.840 2.700 2.730 74,114 -0.07(-2.50%)
Jul 26, 2023 2.630 2.840 2.630 2.800 70,458 +0.15(+5.66%)
Jul 25, 2023 2.750 2.800 2.610 2.650 98,917 -0.08(-2.93%)
Jul 24, 2023 2.870 2.942 2.660 2.730 140,892 -0.13(-4.55%)
Jul 21, 2023 2.960 3.049 2.813 2.860 122,491 -0.08(-2.72%)
Jul 20, 2023 3.120 3.140 2.910 2.940 96,384 -0.21(-6.67%)
Jul 19, 2023 3.070 3.190 3.070 3.150 141,991 +0.09(+2.94%)
Jul 18, 2023 2.950 3.100 2.901 3.060 75,250 +0.08(+2.68%)
Jul 17, 2023 3.060 3.140 2.960 2.980 107,166 -0.07(-2.30%)
Jul 14, 2023 3.170 3.220 3.000 3.050 107,321 -0.12(-3.79%)
Jul 13, 2023 3.180 3.250 3.061 3.170 117,016 +0.02(+0.63%)
Jul 12, 2023 3.100 3.210 3.080 3.150 94,425 +0.07(+2.27%)
Jul 11, 2023 3.110 3.120 3.000 3.080 88,513 -0.02(-0.65%)
Jul 10, 2023 2.970 3.120 2.960 3.100 156,945 +0.15(+5.08%)
Jul 07, 2023 2.860 2.970 2.790 2.950 119,324 +0.09(+3.15%)
Jul 06, 2023 2.890 2.896 2.750 2.860 68,336 -0.03(-1.04%)
Jul 05, 2023 2.900 3.130 2.800 2.890 277,435 +0.17(+6.25%)
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.