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

Unity Biotechnology Inc (NQ: UBX )

1.490 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 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 -0.13(-3.93%)
Jun 14, 2023 3.390 3.480 3.310 3.310 144,279 -0.09(-2.65%)
Jun 13, 2023 3.290 3.430 3.260 3.400 145,757 +0.12(+3.66%)
Jun 12, 2023 3.450 3.580 3.200 3.280 369,154 -0.16(-4.65%)
Jun 09, 2023 3.590 3.609 3.270 3.440 136,870 -0.10(-2.82%)
Jun 08, 2023 3.390 3.740 3.360 3.540 323,618 +0.20(+5.99%)
Jun 07, 2023 3.500 3.580 3.277 3.340 221,982 -0.16(-4.57%)
Jun 06, 2023 3.340 3.820 3.340 3.500 496,335 +0.16(+4.79%)
Jun 05, 2023 3.330 3.430 3.200 3.340 180,079 +0.15(+4.70%)
Jun 02, 2023 3.260 3.350 3.105 3.190 206,039 +0.01(+0.31%)
Jun 01, 2023 3.010 3.330 2.950 3.180 278,009 +0.17(+5.65%)
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%)
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.