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 (%)
Mar 29, 2019 81.70 83.50 80.40 81.10 12,390 -0.20(-0.25%)
Mar 28, 2019 81.10 81.60 79.50 81.30 10,599 +0.30(+0.37%)
Mar 27, 2019 79.40 82.15 78.00 81.00 12,297 +1.50(+1.89%)
Mar 26, 2019 77.30 82.20 73.90 79.50 31,204 +3.00(+3.92%)
Mar 25, 2019 80.50 82.45 76.20 76.50 17,690 -3.50(-4.38%)
Mar 22, 2019 81.60 86.18 79.00 80.00 24,300 -1.80(-2.20%)
Mar 21, 2019 88.60 89.03 81.38 81.80 21,254 -6.30(-7.15%)
Mar 20, 2019 90.10 91.20 87.50 88.10 20,811 -0.80(-0.90%)
Mar 19, 2019 87.60 92.02 87.60 88.90 16,015 +2.10(+2.42%)
Mar 18, 2019 84.80 92.10 84.80 86.80 28,538 +2.40(+2.84%)
Mar 15, 2019 86.00 93.60 84.10 84.40 49,370 -1.00(-1.17%)
Mar 14, 2019 87.70 89.70 84.90 85.40 25,452 -1.90(-2.18%)
Mar 13, 2019 91.20 95.00 87.00 87.30 26,149 -3.50(-3.85%)
Mar 12, 2019 91.70 93.00 86.50 90.80 25,884 -0.80(-0.87%)
Mar 11, 2019 92.50 93.90 86.90 91.60 20,380 +0.10(+0.11%)
Mar 08, 2019 89.90 95.76 85.40 91.50 32,880 +1.60(+1.78%)
Mar 07, 2019 99.90 99.90 89.15 89.90 36,118 -0.90(-0.99%)
Mar 06, 2019 102.60 103.10 90.50 90.80 22,486 -11.40(-11.15%)
Mar 05, 2019 103.70 104.60 101.10 102.20 10,511 -1.20(-1.16%)
Mar 04, 2019 101.80 107.20 101.50 103.40 12,743 +2.10(+2.07%)
Mar 01, 2019 100.40 105.10 100.10 101.30 5,380 +1.30(+1.30%)
Feb 28, 2019 100.90 108.40 99.80 100.00 12,450 -0.90(-0.89%)
Feb 27, 2019 97.80 105.00 97.80 100.90 10,975 +3.30(+3.38%)
Feb 26, 2019 99.10 102.50 95.50 97.60 22,338 -1.70(-1.71%)
Feb 25, 2019 102.10 105.50 96.70 99.30 19,006 -1.70(-1.68%)
Feb 22, 2019 109.10 111.10 100.10 101.00 18,770 -6.80(-6.31%)
Feb 21, 2019 113.00 114.18 107.50 107.80 15,563 -5.00(-4.43%)
Feb 20, 2019 117.30 119.10 112.20 112.80 9,074 -4.60(-3.92%)
Feb 19, 2019 112.70 120.30 112.70 117.40 15,756 +5.00(+4.45%)
Feb 15, 2019 112.60 117.00 110.70 112.40 11,130 -0.10(-0.09%)
Feb 14, 2019 114.50 115.50 108.20 112.50 13,230 -1.90(-1.66%)
Feb 13, 2019 113.90 114.80 108.00 114.40 20,307 -0.30(-0.26%)
Feb 12, 2019 114.70 122.90 113.00 114.70 11,028 +1.50(+1.33%)
Feb 11, 2019 115.10 116.47 112.39 113.20 7,687 -0.90(-0.79%)
Feb 08, 2019 113.00 116.60 113.00 114.10 7,560 +0.80(+0.71%)
Feb 07, 2019 115.70 118.25 113.00 113.30 7,857 -2.70(-2.33%)
Feb 06, 2019 114.80 119.00 114.80 116.00 8,721 +1.60(+1.40%)
Feb 05, 2019 115.50 118.90 113.79 114.40 6,804 -0.60(-0.52%)
Feb 04, 2019 115.80 115.80 109.20 115.00 9,958 -0.80(-0.69%)
Feb 01, 2019 114.40 116.90 114.20 115.80 8,980 +1.40(+1.22%)
Jan 31, 2019 114.10 118.42 113.00 114.40 8,719 +0.10(+0.09%)
Jan 30, 2019 115.50 119.70 113.58 114.30 23,123 -0.20(-0.17%)
Jan 29, 2019 114.80 117.50 112.80 114.50 8,754 +0.60(+0.53%)
Jan 28, 2019 115.80 116.00 112.80 113.90 12,943 -2.00(-1.73%)
Jan 25, 2019 119.40 122.90 112.70 115.90 15,930 -1.20(-1.02%)
Jan 24, 2019 118.50 121.60 113.50 117.10 20,987 -0.40(-0.34%)
Jan 23, 2019 122.20 128.00 117.10 117.50 23,114 -4.10(-3.37%)
Jan 22, 2019 122.60 125.90 117.10 121.60 38,565 -2.90(-2.33%)
Jan 18, 2019 151.30 155.10 124.45 124.50 52,700 -28.20(-18.47%)
Jan 17, 2019 159.10 162.00 151.70 152.70 47,607 -6.60(-4.14%)
Jan 16, 2019 160.30 168.70 158.10 159.30 16,333 -4.80(-2.93%)
Jan 15, 2019 156.80 165.40 154.40 164.10 10,352 +7.90(+5.06%)
Jan 14, 2019 156.70 163.70 155.47 156.20 12,391 -2.20(-1.39%)
Jan 11, 2019 160.80 162.30 157.30 158.40 12,290 -2.20(-1.37%)
Jan 10, 2019 162.50 163.50 157.00 160.60 12,481 -1.20(-0.74%)
Jan 09, 2019 162.00 166.06 161.30 161.80 20,421 -0.90(-0.55%)
Jan 08, 2019 160.30 168.55 160.00 162.70 22,035 +2.70(+1.69%)
Jan 07, 2019 162.30 164.60 157.80 160.00 28,247 -2.60(-1.60%)
Jan 04, 2019 160.60 165.90 160.45 162.60 29,550 -0.40(-0.25%)
Jan 03, 2019 165.00 167.00 162.50 163.00 21,898 -3.60(-2.16%)
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.