Skip to main content

Unity Biotechnology Inc (NQ: UBX )

4.960 +0.160 (+3.33%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.