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

Unity Biotechnology Inc (NQ: UBX )

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 4.450 4.750 4.420 4.500 205,204 +0.09(+2.04%)
Feb 27, 2023 3.990 4.430 3.955 4.410 320,711 +0.51(+13.08%)
Feb 24, 2023 4.150 4.160 3.860 3.900 178,503 -0.20(-4.88%)
Feb 23, 2023 4.250 4.270 4.020 4.100 104,150 -0.12(-2.84%)
Feb 22, 2023 4.150 4.270 4.020 4.220 155,779 +0.07(+1.69%)
Feb 21, 2023 4.310 4.550 4.140 4.150 298,394 -0.17(-3.94%)
Feb 17, 2023 4.320 4.370 4.210 4.320 122,488 +0.01(+0.23%)
Feb 16, 2023 4.240 4.430 4.240 4.310 164,921 -0.02(-0.46%)
Feb 15, 2023 4.010 4.430 4.010 4.330 277,176 +0.42(+10.74%)
Feb 14, 2023 4.540 4.590 3.700 3.910 504,759 -0.63(-13.88%)
Feb 13, 2023 4.420 4.620 4.292 4.540 230,912 +0.15(+3.42%)
Feb 10, 2023 4.650 4.650 4.030 4.390 416,927 -0.22(-4.77%)
Feb 09, 2023 4.740 5.169 4.520 4.610 420,906 -0.01(-0.22%)
Feb 08, 2023 5.600 5.600 4.500 4.620 724,075 -0.89(-16.15%)
Feb 07, 2023 5.170 5.720 5.170 5.510 527,741 +0.42(+8.25%)
Feb 06, 2023 5.050 5.260 5.010 5.090 268,829 +0.13(+2.62%)
Feb 03, 2023 4.840 5.118 4.800 4.960 221,945 +0.16(+3.33%)
Feb 02, 2023 4.840 5.130 4.700 4.800 344,860 +0.01(+0.21%)
Feb 01, 2023 4.620 4.910 4.545 4.790 190,296 +0.17(+3.68%)
Jan 31, 2023 4.390 4.630 4.380 4.620 88,956 +0.24(+5.48%)
Jan 30, 2023 4.450 4.680 4.370 4.380 120,297 -0.10(-2.23%)
Jan 27, 2023 4.350 4.530 4.310 4.480 182,163 +0.17(+3.94%)
Jan 26, 2023 4.180 4.440 4.100 4.310 163,956 +0.16(+3.86%)
Jan 25, 2023 3.980 4.240 3.810 4.150 327,586 -0.08(-1.89%)
Jan 24, 2023 4.560 4.680 4.230 4.230 354,109 -0.33(-7.24%)
Jan 23, 2023 4.390 4.590 4.230 4.560 242,708 +0.25(+5.80%)
Jan 20, 2023 4.140 4.410 4.120 4.310 129,855 +0.22(+5.38%)
Jan 19, 2023 4.350 4.350 3.980 4.090 238,429 -0.31(-7.05%)
Jan 18, 2023 4.230 4.520 4.130 4.400 353,668 +0.30(+7.32%)
Jan 17, 2023 4.450 4.550 3.850 4.100 521,978 -0.19(-4.43%)
Jan 13, 2023 3.620 4.320 3.620 4.290 557,805 +0.66(+18.18%)
Jan 12, 2023 3.580 3.660 3.450 3.630 159,115 +0.12(+3.42%)
Jan 11, 2023 3.670 3.680 3.420 3.510 217,002 -0.07(-1.96%)
Jan 10, 2023 3.300 3.650 3.240 3.580 336,759 +0.31(+9.48%)
Jan 09, 2023 3.430 3.430 3.240 3.270 145,321 -0.09(-2.68%)
Jan 06, 2023 3.440 3.440 3.180 3.360 138,951 -0.08(-2.33%)
Jan 05, 2023 3.430 3.480 3.320 3.440 150,300 +0.02(+0.58%)
Jan 04, 2023 3.040 3.480 2.970 3.420 424,454 +0.46(+15.54%)
Jan 03, 2023 2.810 3.000 2.790 2.960 206,893 +0.22(+8.03%)
Dec 30, 2022 2.610 2.750 2.610 2.740 197,675 -0.01(-0.36%)
Dec 29, 2022 2.620 2.760 2.530 2.750 178,100 +0.12(+4.56%)
Dec 28, 2022 2.510 2.640 2.482 2.630 68,753 +0.10(+3.95%)
Dec 27, 2022 2.810 2.810 2.480 2.530 210,077 -0.29(-10.28%)
Dec 23, 2022 2.840 2.890 2.770 2.820 79,869 -0.02(-0.70%)
Dec 22, 2022 2.860 2.890 2.750 2.840 121,543 -0.02(-0.70%)
Dec 21, 2022 2.760 2.930 2.727 2.860 89,240 +0.15(+5.54%)
Dec 20, 2022 2.650 2.760 2.600 2.710 94,210 +0.06(+2.26%)
Dec 19, 2022 2.810 2.820 2.620 2.650 119,581 -0.15(-5.36%)
Dec 16, 2022 2.770 2.950 2.710 2.800 309,800 +0.01(+0.36%)
Dec 15, 2022 2.820 2.870 2.760 2.790 135,696 -0.03(-1.06%)
Dec 14, 2022 2.850 2.930 2.820 2.820 63,754 -0.06(-2.08%)
Dec 13, 2022 2.950 2.980 2.810 2.880 102,133 -0.04(-1.37%)
Dec 12, 2022 2.940 2.980 2.800 2.920 132,788 +0.04(+1.39%)
Dec 09, 2022 2.850 3.030 2.800 2.880 165,088 +0.03(+1.05%)
Dec 08, 2022 2.810 2.960 2.730 2.850 189,480 +0.05(+1.79%)
Dec 07, 2022 2.760 2.850 2.700 2.800 81,459 +0.06(+2.19%)
Dec 06, 2022 2.940 2.940 2.720 2.740 239,630 -0.19(-6.48%)
Dec 05, 2022 2.800 2.982 2.690 2.930 280,393 +0.14(+5.02%)
Dec 02, 2022 2.670 2.800 2.600 2.790 150,812 +0.10(+3.72%)
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.