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 (%)
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%)
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.