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

Unity Biotechnology Inc (NQ: UBX )

1.600 -0.010 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2023 2.950 3.060 2.880 3.010 165,073 +0.08(+2.73%)
May 30, 2023 2.980 3.200 2.780 2.930 357,651 +0.01(+0.34%)
May 26, 2023 2.780 3.040 2.780 2.920 226,617 +0.20(+7.35%)
May 25, 2023 2.960 3.070 2.630 2.720 316,825 -0.23(-7.95%)
May 24, 2023 3.200 3.200 2.900 2.955 172,799 -0.13(-4.37%)
May 23, 2023 3.240 3.375 3.050 3.090 156,746 -0.14(-4.33%)
May 22, 2023 2.940 3.240 2.920 3.230 252,584 +0.40(+14.13%)
May 19, 2023 2.920 3.081 2.810 2.830 219,294 -0.11(-3.74%)
May 18, 2023 2.820 2.960 2.722 2.940 195,553 +0.17(+6.14%)
May 17, 2023 2.700 2.820 2.590 2.770 157,584 +0.10(+3.75%)
May 16, 2023 2.820 2.850 2.630 2.670 102,508 -0.20(-6.97%)
May 15, 2023 2.690 2.940 2.690 2.870 132,967 +0.19(+7.09%)
May 12, 2023 2.770 2.832 2.660 2.680 149,777 -0.09(-3.25%)
May 11, 2023 2.880 2.940 2.730 2.770 127,235 -0.11(-3.82%)
May 10, 2023 2.540 2.990 2.540 2.880 493,355 +0.39(+15.66%)
May 09, 2023 2.380 2.580 2.340 2.490 183,257 +0.10(+3.97%)
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 2.230 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 1.700 645,624 +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%)
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.