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

Unity Biotechnology Inc (NQ: UBX )

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 1.480 1.520 1.480 1.480 53,840 +0.01(+0.68%)
May 16, 2024 1.530 1.540 1.465 1.470 132,695 -0.06(-3.92%)
May 15, 2024 1.520 1.598 1.520 1.530 49,170 +0.00(+0.00%)
May 14, 2024 1.560 1.600 1.500 1.530 117,135 -0.03(-2.24%)
May 13, 2024 1.570 1.580 1.530 1.565 25,950 +0.03(+2.29%)
May 10, 2024 1.590 1.607 1.515 1.530 63,213 -0.07(-4.38%)
May 09, 2024 1.610 1.640 1.560 1.600 15,784 -0.03(-1.84%)
May 08, 2024 1.610 1.640 1.601 1.630 17,172 +0.01(+0.62%)
May 07, 2024 1.610 1.670 1.610 1.620 45,758 +0.02(+1.25%)
May 06, 2024 1.620 1.650 1.590 1.600 39,621 -0.01(-0.62%)
May 03, 2024 1.630 1.630 1.586 1.610 30,964 -0.02(-1.23%)
May 02, 2024 1.550 1.630 1.550 1.630 36,514 +0.07(+4.49%)
May 01, 2024 1.520 1.600 1.520 1.560 39,156 +0.02(+1.30%)
Apr 30, 2024 1.510 1.540 1.510 1.540 27,351 +0.03(+1.99%)
Apr 29, 2024 1.520 1.520 1.500 1.510 43,602 +0.01(+0.67%)
Apr 26, 2024 1.470 1.520 1.470 1.500 38,503 +0.02(+1.35%)
Apr 25, 2024 1.470 1.490 1.460 1.480 17,141 +0.01(+0.68%)
Apr 24, 2024 1.500 1.510 1.460 1.470 81,949 -0.02(-1.34%)
Apr 23, 2024 1.500 1.500 1.470 1.490 36,550 +0.01(+0.68%)
Apr 22, 2024 1.520 1.520 1.470 1.480 71,949 -0.02(-1.33%)
Apr 19, 2024 1.510 1.520 1.500 1.500 45,504 -0.01(-0.66%)
Apr 18, 2024 1.510 1.540 1.500 1.510 27,601 +0.01(+0.33%)
Apr 17, 2024 1.520 1.520 1.500 1.505 28,482 -0.02(-0.99%)
Apr 16, 2024 1.500 1.520 1.500 1.520 61,777 +0.02(+1.33%)
Apr 15, 2024 1.550 1.550 1.500 1.500 34,074 -0.02(-1.32%)
Apr 12, 2024 1.510 1.526 1.500 1.520 97,303 +0.02(+1.33%)
Apr 11, 2024 1.500 1.520 1.500 1.500 26,223 -0.01(-0.66%)
Apr 10, 2024 1.550 1.600 1.500 1.510 147,513 -0.04(-2.58%)
Apr 09, 2024 1.580 1.593 1.510 1.550 59,652 -0.01(-0.64%)
Apr 08, 2024 1.650 1.650 1.550 1.560 47,866 -0.01(-0.64%)
Apr 05, 2024 1.600 1.600 1.520 1.570 117,092 +0.00(+0.00%)
Apr 04, 2024 1.560 1.640 1.560 1.570 37,016 -0.01(-0.63%)
Apr 03, 2024 1.590 1.610 1.560 1.580 49,549 -0.03(-1.86%)
Apr 02, 2024 1.660 1.670 1.580 1.610 57,430 -0.05(-3.01%)
Apr 01, 2024 1.650 1.666 1.600 1.660 68,083 +0.02(+1.22%)
Mar 28, 2024 1.650 1.660 1.580 1.640 65,620 +0.01(+0.61%)
Mar 27, 2024 1.650 1.650 1.620 1.630 34,562 +0.01(+0.62%)
Mar 26, 2024 1.600 1.630 1.580 1.620 44,389 +0.04(+2.53%)
Mar 25, 2024 1.630 1.630 1.550 1.580 71,307 +0.01(+0.64%)
Mar 22, 2024 1.550 1.570 1.520 1.570 45,143 +0.04(+2.61%)
Mar 21, 2024 1.600 1.600 1.521 1.530 57,297 -0.04(-2.55%)
Mar 20, 2024 1.510 1.580 1.500 1.570 35,549 +0.07(+4.67%)
Mar 19, 2024 1.520 1.540 1.500 1.500 45,016 +0.00(+0.00%)
Mar 18, 2024 1.580 1.580 1.500 1.500 52,499 +0.00(+0.00%)
Mar 15, 2024 1.580 1.580 1.500 1.500 161,932 +0.00(+0.00%)
Mar 14, 2024 1.580 1.589 1.500 1.500 60,639 -0.02(-1.32%)
Mar 13, 2024 1.570 1.580 1.510 1.520 99,739 -0.03(-1.94%)
Mar 12, 2024 1.610 1.618 1.550 1.550 96,573 -0.04(-2.52%)
Mar 11, 2024 1.600 1.650 1.540 1.590 71,717 +0.02(+1.27%)
Mar 08, 2024 1.650 1.689 1.500 1.570 230,224 -0.08(-4.85%)
Mar 07, 2024 1.670 1.690 1.620 1.650 75,437 -0.01(-0.60%)
Mar 06, 2024 1.690 1.690 1.615 1.660 109,140 +0.00(+0.00%)
Mar 05, 2024 1.660 1.700 1.580 1.660 239,134 +0.02(+1.22%)
Mar 04, 2024 1.830 1.830 1.630 1.640 195,209 -0.16(-8.89%)
Mar 01, 2024 1.800 1.940 1.740 1.800 349,636 -0.03(-1.64%)
Feb 29, 2024 1.780 1.890 1.700 1.830 298,494 +0.13(+7.65%)
Feb 28, 2024 1.840 1.840 1.550 1.700 656,051 -0.13(-7.10%)
Feb 27, 2024 1.890 1.920 1.810 1.830 55,653 -0.04(-2.14%)
Feb 26, 2024 1.780 1.885 1.770 1.870 54,008 +0.07(+3.89%)
Feb 23, 2024 1.800 1.824 1.740 1.800 58,550 +0.01(+0.56%)
Feb 22, 2024 1.740 1.800 1.740 1.790 35,536 +0.04(+2.29%)
Feb 21, 2024 1.850 1.890 1.700 1.750 102,110 -0.08(-4.37%)
Feb 20, 2024 1.960 2.000 1.790 1.830 84,355 -0.12(-6.15%)
Feb 16, 2024 1.960 2.020 1.929 1.950 79,615 -0.04(-2.01%)
Feb 15, 2024 1.950 2.000 1.920 1.990 78,959 +0.06(+3.38%)
Feb 14, 2024 1.880 1.980 1.880 1.925 74,209 +0.05(+2.94%)
Feb 13, 2024 1.760 1.960 1.760 1.870 171,302 +0.07(+3.89%)
Feb 12, 2024 1.750 1.950 1.750 1.800 100,183 +0.01(+0.56%)
Feb 09, 2024 1.790 1.830 1.750 1.790 36,710 +0.03(+1.70%)
Feb 08, 2024 1.710 1.950 1.680 1.760 96,028 +0.05(+2.92%)
Feb 07, 2024 1.720 1.750 1.710 1.710 24,290 -0.02(-1.16%)
Feb 06, 2024 1.680 1.740 1.680 1.730 70,685 +0.05(+2.98%)
Feb 05, 2024 1.700 1.750 1.680 1.680 55,458 -0.08(-4.55%)
Feb 02, 2024 1.710 1.770 1.710 1.760 31,916 +0.00(+0.00%)
Feb 01, 2024 1.770 1.780 1.710 1.760 53,623 +0.03(+1.73%)
Jan 31, 2024 1.680 1.780 1.679 1.730 34,597 +0.06(+3.59%)
Jan 30, 2024 1.710 1.770 1.670 1.670 56,164 -0.08(-4.57%)
Jan 29, 2024 1.750 1.790 1.713 1.750 53,865 +0.05(+2.94%)
Jan 26, 2024 1.680 1.750 1.670 1.700 50,911 +0.00(+0.00%)
Jan 25, 2024 1.720 1.749 1.690 1.700 32,803 -0.02(-1.16%)
Jan 24, 2024 1.760 1.800 1.650 1.720 71,416 -0.03(-1.71%)
Jan 23, 2024 1.770 1.800 1.710 1.750 68,371 +0.03(+1.74%)
Jan 22, 2024 1.770 1.800 1.670 1.720 44,183 +0.05(+2.99%)
Jan 19, 2024 1.730 1.740 1.660 1.670 52,912 -0.05(-2.91%)
Jan 18, 2024 1.780 1.780 1.700 1.720 43,539 -0.04(-2.27%)
Jan 17, 2024 1.750 1.780 1.710 1.760 30,456 -0.02(-1.12%)
Jan 16, 2024 1.800 1.880 1.770 1.780 49,997 -0.08(-4.30%)
Jan 12, 2024 1.870 1.950 1.800 1.860 54,184 +0.01(+0.54%)
Jan 11, 2024 1.920 1.954 1.820 1.850 195,951 -0.12(-6.09%)
Jan 10, 2024 1.980 2.000 1.920 1.970 48,577 -0.02(-1.01%)
Jan 09, 2024 1.910 1.990 1.870 1.990 80,176 +0.08(+4.19%)
Jan 08, 2024 1.860 1.920 1.810 1.910 57,768 +0.03(+1.60%)
Jan 05, 2024 1.930 1.955 1.850 1.880 45,513 -0.05(-2.59%)
Jan 04, 2024 1.930 1.990 1.891 1.930 58,854 -0.02(-1.03%)
Jan 03, 2024 1.900 1.980 1.850 1.950 111,450 +0.03(+1.56%)
Jan 02, 2024 1.920 2.005 1.880 1.920 100,522 -0.01(-0.52%)
Dec 29, 2023 1.920 1.991 1.870 1.930 636,542 +0.02(+1.05%)
Dec 28, 2023 1.880 2.000 1.833 1.910 183,345 +0.01(+0.53%)
Dec 27, 2023 1.710 1.900 1.710 1.900 199,685 +0.19(+11.11%)
Dec 26, 2023 1.560 1.720 1.560 1.710 129,736 +0.11(+6.87%)
Dec 22, 2023 1.640 1.690 1.540 1.600 151,297 -0.07(-4.19%)
Dec 21, 2023 1.680 1.730 1.640 1.670 76,044 +0.00(+0.00%)
Dec 20, 2023 1.710 1.740 1.660 1.670 49,380 -0.07(-4.02%)
Dec 19, 2023 1.680 1.740 1.640 1.740 78,373 +0.09(+5.45%)
Dec 18, 2023 1.720 1.755 1.640 1.650 73,123 -0.06(-3.51%)
Dec 15, 2023 1.690 1.740 1.630 1.710 81,140 -0.01(-0.58%)
Dec 14, 2023 1.700 1.745 1.660 1.720 146,098 +0.06(+3.61%)
Dec 13, 2023 1.610 1.670 1.500 1.660 93,249 +0.07(+4.73%)
Dec 12, 2023 1.610 1.640 1.580 1.585 76,054 +0.01(+0.96%)
Dec 11, 2023 1.840 1.868 1.500 1.570 370,630 -0.32(-16.93%)
Dec 08, 2023 1.880 1.950 1.850 1.890 33,191 -0.01(-0.53%)
Dec 07, 2023 1.870 1.940 1.840 1.900 42,462 +0.05(+2.70%)
Dec 06, 2023 1.870 1.920 1.811 1.850 107,039 +0.02(+1.09%)
Dec 05, 2023 1.920 1.980 1.800 1.830 84,659 -0.10(-5.18%)
Dec 04, 2023 1.950 1.990 1.900 1.930 62,913 +0.01(+0.52%)
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.