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 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 1.700 1.732 1.630 1.630 525,178 -0.07(-4.12%)
Mar 30, 2023 1.700 1.820 1.680 1.700 645,624 +0.03(+1.80%)
Mar 29, 2023 1.730 1.760 1.640 1.670 582,567 -0.08(-4.57%)
Mar 28, 2023 1.950 2.020 1.650 1.750 1,896,961 -0.20(-10.26%)
Mar 27, 2023 2.220 2.710 1.940 1.950 5,999,699 -2.20(-53.01%)
Mar 24, 2023 4.160 4.250 4.000 4.150 129,621 +0.05(+1.22%)
Mar 23, 2023 4.000 4.370 3.950 4.100 259,084 +0.09(+2.24%)
Mar 22, 2023 4.130 4.230 3.970 4.010 233,114 -0.11(-2.67%)
Mar 21, 2023 3.530 4.250 3.500 4.120 652,394 +0.71(+20.82%)
Mar 20, 2023 3.680 3.780 3.300 3.410 433,679 -0.37(-9.79%)
Mar 17, 2023 3.950 4.010 3.740 3.780 177,399 -0.27(-6.67%)
Mar 16, 2023 4.160 4.160 3.900 4.050 132,966 -0.10(-2.41%)
Mar 15, 2023 4.010 4.235 3.950 4.150 156,955 -0.02(-0.48%)
Mar 14, 2023 4.000 4.210 3.945 4.170 126,833 +0.24(+6.11%)
Mar 13, 2023 3.690 4.000 3.670 3.930 187,019 +0.14(+3.56%)
Mar 10, 2023 4.050 4.150 3.745 3.795 210,512 -0.22(-5.60%)
Mar 09, 2023 4.370 4.370 3.965 4.020 218,813 -0.41(-9.26%)
Mar 08, 2023 4.750 4.860 4.350 4.430 214,013 -0.36(-7.52%)
Mar 07, 2023 4.650 5.105 4.570 4.790 356,767 +0.14(+3.01%)
Mar 06, 2023 4.560 4.680 4.520 4.650 211,697 +0.06(+1.31%)
Mar 03, 2023 4.600 4.630 4.476 4.590 115,174 +0.02(+0.44%)
Mar 02, 2023 4.410 4.590 4.250 4.570 154,301 +0.07(+1.56%)
Mar 01, 2023 4.520 4.555 4.210 4.500 160,883 +0.00(+0.00%)
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%)
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.