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

Unity Biotechnology Inc (NQ: UBX )

1.610 -0.020 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 7.000 7.000 6.500 6.634 22,374 -0.17(-2.54%)
Jul 28, 2022 6.690 6.900 6.500 6.807 25,532 -0.09(-1.30%)
Jul 27, 2022 6.340 6.989 6.200 6.897 24,586 +0.56(+8.79%)
Jul 26, 2022 6.500 6.680 6.200 6.340 23,453 -0.36(-5.30%)
Jul 25, 2022 6.875 7.098 6.507 6.695 15,331 -0.05(-0.74%)
Jul 22, 2022 6.900 7.160 6.689 6.745 29,892 -0.43(-6.06%)
Jul 21, 2022 6.900 7.230 6.903 7.180 14,643 +0.08(+1.11%)
Jul 20, 2022 6.700 7.200 6.660 7.101 24,808 -0.05(-0.69%)
Jul 19, 2022 7.200 7.500 6.810 7.150 38,132 -0.00(-0.07%)
Jul 18, 2022 6.600 7.443 6.645 7.155 54,705 +0.65(+10.06%)
Jul 15, 2022 6.800 7.000 6.401 6.501 29,762 +0.14(+2.12%)
Jul 14, 2022 7.266 7.400 6.250 6.366 54,643 -0.71(-10.06%)
Jul 13, 2022 6.500 7.700 6.301 7.078 130,120 +0.85(+13.61%)
Jul 12, 2022 5.840 6.230 5.840 6.230 24,856 +0.35(+5.93%)
Jul 11, 2022 6.100 6.150 5.881 5.881 50,223 -0.12(-1.98%)
Jul 08, 2022 5.900 6.100 5.900 6.000 42,865 +0.00(+0.00%)
Jul 07, 2022 5.800 6.210 5.835 6.000 29,445 +0.08(+1.40%)
Jul 06, 2022 6.296 6.296 5.800 5.917 39,859 -0.17(-2.86%)
Jul 05, 2022 6.400 6.400 6.000 6.091 88,400 -0.17(-2.68%)
Jul 01, 2022 5.620 6.300 5.588 6.259 24,675 +0.62(+11.07%)
Jun 30, 2022 5.900 6.346 5.500 5.635 73,148 -0.37(-6.08%)
Jun 29, 2022 6.000 6.200 5.950 6.000 16,066 +0.04(+0.60%)
Jun 28, 2022 6.000 6.200 5.934 5.964 21,172 -0.03(-0.43%)
Jun 27, 2022 5.900 6.137 5.900 5.990 25,968 +0.05(+0.81%)
Jun 24, 2022 6.091 6.301 5.910 5.942 32,634 -0.06(-0.97%)
Jun 23, 2022 6.186 6.186 5.901 6.000 43,568 +0.10(+1.66%)
Jun 22, 2022 5.800 6.199 5.800 5.902 28,463 -0.02(-0.30%)
Jun 21, 2022 6.300 6.300 5.920 5.920 48,956 +0.02(+0.34%)
Jun 17, 2022 5.810 6.400 5.810 5.900 34,407 +0.00(+0.00%)
Jun 16, 2022 6.200 6.200 5.700 5.900 28,752 -0.06(-1.06%)
Jun 15, 2022 6.000 6.400 5.930 5.963 74,634 -0.03(-0.45%)
Jun 14, 2022 6.315 6.789 5.905 5.990 58,817 -0.41(-6.39%)
Jun 13, 2022 6.500 6.600 6.000 6.399 32,616 -0.40(-5.88%)
Jun 10, 2022 6.900 7.200 6.605 6.799 63,067 -0.20(-2.87%)
Jun 09, 2022 7.100 7.256 6.911 7.000 22,076 +0.00(+0.00%)
Jun 08, 2022 7.100 7.400 6.900 7.000 47,138 +0.03(+0.36%)
Jun 07, 2022 7.200 7.300 6.601 6.975 75,641 -0.08(-1.18%)
Jun 06, 2022 7.789 7.899 7.000 7.058 56,784 -0.72(-9.28%)
Jun 03, 2022 7.800 7.800 7.500 7.780 23,515 +0.11(+1.43%)
Jun 02, 2022 7.700 7.948 7.600 7.670 24,201 -0.10(-1.25%)
Jun 01, 2022 7.800 8.042 7.700 7.767 22,517 -0.13(-1.70%)
May 31, 2022 8.200 9.000 7.900 7.901 40,099 -0.37(-4.47%)
May 27, 2022 7.900 8.400 7.801 8.271 26,873 +0.49(+6.32%)
May 26, 2022 7.500 7.900 7.366 7.779 13,067 +0.16(+2.09%)
May 25, 2022 7.600 7.880 7.308 7.620 17,307 +0.02(+0.21%)
May 24, 2022 8.200 8.200 7.530 7.604 23,532 -0.57(-6.92%)
May 23, 2022 8.083 8.323 8.000 8.169 14,552 +0.29(+3.73%)
May 20, 2022 8.400 8.492 7.863 7.875 25,347 -0.35(-4.29%)
May 19, 2022 8.000 8.600 7.854 8.228 20,088 +0.03(+0.39%)
May 18, 2022 8.115 8.598 8.006 8.196 16,125 -0.30(-3.58%)
May 17, 2022 7.900 8.500 7.900 8.500 23,524 +0.56(+7.08%)
May 16, 2022 7.880 8.300 7.774 7.938 23,376 -0.16(-2.00%)
May 13, 2022 7.800 8.300 7.500 8.100 28,786 +0.68(+9.19%)
May 12, 2022 7.200 7.800 7.100 7.418 36,995 +0.12(+1.62%)
May 11, 2022 8.000 8.099 7.300 7.300 32,334 -0.39(-5.11%)
May 10, 2022 7.500 7.901 7.400 7.693 37,007 +0.13(+1.71%)
May 09, 2022 8.400 8.500 7.500 7.564 59,363 -0.94(-11.01%)
May 06, 2022 9.100 9.100 8.200 8.500 28,216 -0.11(-1.30%)
May 05, 2022 8.900 9.380 8.350 8.612 34,906 -0.64(-6.95%)
May 04, 2022 9.500 9.800 8.900 9.255 33,658 -0.33(-3.44%)
May 03, 2022 9.300 9.750 9.300 9.585 22,483 +0.29(+3.06%)
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.