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

Unity Biotechnology Inc (NQ: UBX )

1.470 -0.060 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 2.550 2.650 2.550 2.650 35,329 +0.12(+4.74%)
Aug 30, 2023 2.640 2.660 2.460 2.530 64,170 -0.12(-4.53%)
Aug 29, 2023 2.580 2.650 2.530 2.650 38,082 +0.06(+2.32%)
Aug 28, 2023 2.470 2.600 2.470 2.590 43,517 +0.13(+5.28%)
Aug 25, 2023 2.450 2.480 2.400 2.460 31,392 +0.02(+0.82%)
Aug 24, 2023 2.620 2.620 2.400 2.440 48,501 -0.18(-6.87%)
Aug 23, 2023 2.460 2.620 2.405 2.620 85,107 +0.16(+6.50%)
Aug 22, 2023 2.500 2.550 2.360 2.460 59,007 +0.01(+0.41%)
Aug 21, 2023 2.240 2.460 2.240 2.450 64,770 +0.23(+10.36%)
Aug 18, 2023 2.400 2.410 2.220 2.220 124,370 -0.19(-7.88%)
Aug 17, 2023 2.550 2.600 2.400 2.410 61,820 -0.14(-5.49%)
Aug 16, 2023 2.550 2.630 2.500 2.550 67,022 -0.06(-2.30%)
Aug 15, 2023 2.590 2.670 2.560 2.610 60,006 +0.00(+0.00%)
Aug 14, 2023 2.590 2.650 2.528 2.610 59,773 +0.01(+0.38%)
Aug 11, 2023 2.560 2.600 2.480 2.600 45,429 +0.03(+1.17%)
Aug 10, 2023 2.300 2.671 2.259 2.570 123,186 +0.27(+11.74%)
Aug 09, 2023 2.390 2.460 2.300 2.300 92,170 -0.11(-4.56%)
Aug 08, 2023 2.390 2.490 2.350 2.410 52,352 -0.02(-0.82%)
Aug 07, 2023 2.590 2.690 2.400 2.430 103,228 -0.17(-6.54%)
Aug 04, 2023 2.740 2.750 2.560 2.600 105,470 -0.09(-3.35%)
Aug 03, 2023 2.770 2.830 2.660 2.690 77,854 -0.07(-2.54%)
Aug 02, 2023 2.940 2.940 2.680 2.760 122,635 -0.21(-7.07%)
Aug 01, 2023 2.780 2.990 2.780 2.970 109,395 +0.20(+7.22%)
Jul 31, 2023 2.860 2.860 2.760 2.770 121,410 -0.12(-4.15%)
Jul 28, 2023 2.790 2.900 2.740 2.890 164,117 +0.16(+5.86%)
Jul 27, 2023 2.820 2.840 2.700 2.730 74,114 -0.07(-2.50%)
Jul 26, 2023 2.630 2.840 2.630 2.800 70,458 +0.15(+5.66%)
Jul 25, 2023 2.750 2.800 2.610 2.650 98,917 -0.08(-2.93%)
Jul 24, 2023 2.870 2.942 2.660 2.730 140,892 -0.13(-4.55%)
Jul 21, 2023 2.960 3.049 2.813 2.860 122,491 -0.08(-2.72%)
Jul 20, 2023 3.120 3.140 2.910 2.940 96,384 -0.21(-6.67%)
Jul 19, 2023 3.070 3.190 3.070 3.150 141,991 +0.09(+2.94%)
Jul 18, 2023 2.950 3.100 2.901 3.060 75,250 +0.08(+2.68%)
Jul 17, 2023 3.060 3.140 2.960 2.980 107,166 -0.07(-2.30%)
Jul 14, 2023 3.170 3.220 3.000 3.050 107,321 -0.12(-3.79%)
Jul 13, 2023 3.180 3.250 3.061 3.170 117,016 +0.02(+0.63%)
Jul 12, 2023 3.100 3.210 3.080 3.150 94,425 +0.07(+2.27%)
Jul 11, 2023 3.110 3.120 3.000 3.080 88,513 -0.02(-0.65%)
Jul 10, 2023 2.970 3.120 2.960 3.100 156,945 +0.15(+5.08%)
Jul 07, 2023 2.860 2.970 2.790 2.950 119,324 +0.09(+3.15%)
Jul 06, 2023 2.890 2.896 2.750 2.860 68,336 -0.03(-1.04%)
Jul 05, 2023 2.900 3.130 2.800 2.890 277,435 +0.17(+6.25%)
Jul 03, 2023 2.530 2.750 2.510 2.720 123,917 +0.17(+6.67%)
Jun 30, 2023 2.510 2.680 2.450 2.550 171,885 +0.07(+2.82%)
Jun 29, 2023 2.640 2.680 2.440 2.480 300,338 -0.10(-3.88%)
Jun 28, 2023 2.920 2.920 2.500 2.580 498,280 -0.39(-13.13%)
Jun 27, 2023 3.110 3.150 2.760 2.970 716,678 -0.14(-4.50%)
Jun 26, 2023 3.100 3.230 3.100 3.110 480,836 -0.14(-4.31%)
Jun 23, 2023 3.230 3.290 3.200 3.250 143,982 +0.04(+1.25%)
Jun 22, 2023 3.260 3.330 3.200 3.210 116,004 -0.08(-2.43%)
Jun 21, 2023 3.450 3.480 3.210 3.290 108,649 -0.12(-3.52%)
Jun 20, 2023 3.190 3.460 3.150 3.410 186,268 +0.21(+6.56%)
Jun 16, 2023 3.170 3.250 3.070 3.200 112,119 +0.02(+0.63%)
Jun 15, 2023 3.360 3.360 3.070 3.180 196,350 +0.79(+32.78%)
May 08, 2023 2.360 2.430 2.270 2.395 137,960 +0.06(+2.35%)
May 05, 2023 2.290 2.380 2.270 2.340 167,623 +0.06(+2.63%)
May 04, 2023 2.320 2.380 2.250 2.280 185,272 -0.03(-1.30%)
May 03, 2023 2.220 2.390 2.200 2.310 184,253 +0.09(+4.05%)
May 02, 2023 2.170 2.290 2.110 2.220 220,730 +0.02(+0.91%)
May 01, 2023 2.150 2.210 2.090 2.200 242,539 +0.06(+2.80%)
Apr 28, 2023 2.060 2.190 2.031 2.140 155,411 +0.07(+3.38%)
Apr 27, 2023 2.040 2.140 2.010 2.070 208,127 -0.01(-0.48%)
Apr 26, 2023 2.100 2.135 2.010 2.080 278,391 +0.04(+1.96%)
Apr 25, 2023 2.090 2.150 2.010 2.040 219,966 -0.15(-6.85%)
Apr 24, 2023 2.320 2.380 2.030 2.190 1,334,587 -0.12(-5.19%)
Apr 21, 2023 2.210 2.399 2.140 2.310 226,065 +0.18(+8.45%)
Apr 20, 2023 2.350 2.350 2.130 2.130 224,168 -0.21(-8.97%)
Apr 19, 2023 2.250 2.510 2.210 2.340 409,480 +0.06(+2.63%)
Apr 18, 2023 2.460 2.460 2.050 2.280 569,339 -0.18(-7.32%)
Apr 17, 2023 2.060 2.590 2.025 2.460 1,312,309 +0.50(+25.51%)
Apr 14, 2023 1.950 2.070 1.930 1.960 386,119 +0.01(+0.51%)
Apr 13, 2023 1.790 1.950 1.760 1.950 243,650 +0.17(+9.55%)
Apr 12, 2023 1.840 1.910 1.750 1.780 226,690 -0.07(-3.78%)
Apr 11, 2023 1.790 1.880 1.750 1.850 530,438 +0.08(+4.52%)
Apr 10, 2023 1.510 1.780 1.500 1.770 610,253 +0.27(+18.00%)
Apr 06, 2023 1.560 1.570 1.470 1.500 387,558 -0.10(-6.25%)
Apr 05, 2023 1.530 1.660 1.470 1.600 510,291 +0.11(+7.38%)
Apr 04, 2023 1.530 1.531 1.461 1.490 336,679 -0.06(-3.87%)
Apr 03, 2023 1.610 1.618 1.530 1.550 588,515 -0.08(-4.91%)
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 1.700 645,612 +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%)
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%)
Dec 01, 2022 2.780 2.870 2.670 2.690 236,844 -0.06(-2.18%)
Nov 30, 2022 2.720 2.790 2.640 2.750 256,256 +0.04(+1.48%)
Nov 29, 2022 2.590 2.711 2.560 2.710 239,944 +0.15(+5.86%)
Nov 28, 2022 2.600 2.680 2.470 2.560 503,146 -0.03(-1.16%)
Nov 25, 2022 2.450 2.600 2.420 2.590 216,490 +0.19(+7.92%)
Nov 23, 2022 2.340 2.440 2.280 2.400 269,397 +0.13(+5.73%)
Nov 22, 2022 2.330 2.330 2.230 2.270 123,739 -0.03(-1.30%)
Nov 21, 2022 2.390 2.390 2.250 2.300 155,633 -0.08(-3.36%)
Nov 18, 2022 2.550 2.550 2.333 2.380 231,054 -0.14(-5.56%)
Nov 17, 2022 2.580 2.610 2.450 2.520 210,436 -0.06(-2.33%)
Nov 16, 2022 2.600 2.680 2.520 2.580 356,120 -0.04(-1.53%)
Nov 15, 2022 2.700 2.790 2.600 2.620 325,349 -0.01(-0.38%)
Nov 14, 2022 2.540 2.750 2.425 2.630 596,193 +0.12(+4.78%)
Nov 11, 2022 2.190 2.540 2.130 2.510 467,065 +0.39(+18.40%)
Nov 10, 2022 2.270 2.330 2.090 2.120 581,647 +0.00(+0.24%)
Nov 09, 2022 2.510 2.510 2.100 2.115 679,674 -0.34(-14.02%)
Nov 08, 2022 2.480 2.548 2.400 2.460 540,744 +0.02(+0.82%)
Nov 07, 2022 2.410 2.480 2.370 2.440 212,920 +0.01(+0.41%)
Nov 04, 2022 2.590 2.590 2.300 2.430 465,980 -0.11(-4.33%)
Nov 03, 2022 2.400 2.540 2.270 2.540 801,589 +0.19(+8.09%)
Nov 02, 2022 2.670 2.720 2.300 2.350 1,746,437 -0.40(-14.55%)
Nov 01, 2022 3.630 3.740 2.670 2.750 27,587,784 -0.11(-3.85%)
Oct 31, 2022 2.610 2.900 2.500 2.860 305,439 +0.32(+12.60%)
Oct 28, 2022 2.570 2.590 2.460 2.540 199,720 +0.00(+0.00%)
Oct 27, 2022 2.770 2.770 2.510 2.540 193,541 -0.18(-6.62%)
Oct 26, 2022 2.510 3.100 2.482 2.720 1,278,006 +0.24(+9.68%)
Oct 25, 2022 2.500 2.635 2.480 2.480 244,007 -0.02(-0.80%)
Oct 24, 2022 2.910 2.930 2.490 2.500 322,878 -0.43(-14.68%)
Oct 21, 2022 3.130 3.250 2.840 2.930 263,144 -0.16(-5.18%)
Oct 20, 2022 3.030 3.260 2.940 3.090 369,057 -0.32(-9.28%)
Oct 19, 2022 3.750 3.750 3.100 3.406 336,948 -0.58(-14.49%)
Oct 18, 2022 4.208 4.208 3.950 3.983 119,921 -0.19(-4.44%)
Oct 17, 2022 4.200 4.200 3.985 4.168 66,640 +0.25(+6.33%)
Oct 14, 2022 4.100 4.184 3.880 3.920 74,206 -0.13(-3.19%)
Oct 13, 2022 3.800 4.049 3.788 4.049 137,659 +0.31(+8.26%)
Oct 12, 2022 3.700 3.800 3.539 3.740 74,221 +0.10(+2.83%)
Oct 11, 2022 3.727 3.900 3.600 3.637 107,008 -0.21(-5.34%)
Oct 10, 2022 3.708 3.898 3.700 3.842 98,494 -0.03(-0.85%)
Oct 07, 2022 4.000 4.080 3.700 3.875 154,179 -0.22(-5.49%)
Oct 06, 2022 3.943 4.100 3.943 4.100 56,815 +0.10(+2.53%)
Oct 05, 2022 4.099 4.100 3.927 3.999 92,284 -0.15(-3.57%)
Oct 04, 2022 4.069 4.260 4.049 4.147 88,360 +0.10(+2.52%)
Oct 03, 2022 3.949 4.170 3.821 4.045 75,043 +0.09(+2.38%)
Sep 30, 2022 4.110 4.200 3.950 3.951 58,804 -0.15(-3.54%)
Sep 29, 2022 4.275 4.275 4.000 4.096 54,242 -0.18(-4.16%)
Sep 28, 2022 3.980 4.300 3.950 4.274 89,280 +0.18(+4.52%)
Sep 27, 2022 4.000 4.100 3.965 4.089 59,528 +0.12(+2.97%)
Sep 26, 2022 4.000 4.188 3.930 3.971 90,965 -0.08(-1.95%)
Sep 23, 2022 4.100 4.250 3.900 4.050 127,581 -0.27(-6.32%)
Sep 22, 2022 4.200 4.324 4.110 4.323 133,480 +0.07(+1.62%)
Sep 21, 2022 4.400 4.400 4.200 4.254 129,657 -0.22(-5.00%)
Sep 20, 2022 4.330 4.542 4.320 4.478 87,485 -0.04(-0.95%)
Sep 19, 2022 4.700 4.658 4.310 4.521 160,245 -0.13(-2.77%)
Sep 16, 2022 4.723 4.815 4.601 4.650 101,740 -0.16(-3.33%)
Sep 15, 2022 4.800 4.900 4.700 4.810 62,684 +0.06(+1.26%)
Sep 14, 2022 4.800 4.976 4.707 4.750 107,092 -0.22(-4.45%)
Sep 13, 2022 4.900 5.298 4.800 4.971 139,732 -0.13(-2.53%)
Sep 12, 2022 5.150 5.250 4.950 5.100 142,044 -0.05(-0.97%)
Sep 09, 2022 5.055 5.250 5.010 5.150 219,540 +0.20(+4.06%)
Sep 08, 2022 4.800 4.965 4.700 4.949 117,619 +0.25(+5.30%)
Sep 07, 2022 4.300 4.700 4.211 4.700 208,119 +0.40(+9.30%)
Sep 06, 2022 4.500 4.510 4.200 4.300 260,229 -0.20(-4.44%)
Sep 02, 2022 4.500 4.550 4.241 4.500 246,463 +0.00(+0.00%)
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.