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 (%)
Apr 29, 2022 9.400 9.691 9.000 9.100 37,589 -0.27(-2.92%)
Apr 28, 2022 9.300 9.600 9.033 9.374 22,936 +0.07(+0.75%)
Apr 27, 2022 9.696 9.799 9.210 9.304 19,624 -0.39(-4.04%)
Apr 26, 2022 9.600 9.799 9.033 9.696 42,525 +0.12(+1.24%)
Apr 25, 2022 9.300 10.16 9.300 9.577 41,455 +0.08(+0.81%)
Apr 22, 2022 10.30 10.30 9.292 9.500 50,327 -0.30(-3.11%)
Apr 21, 2022 10.40 10.60 9.725 9.805 45,506 -0.39(-3.87%)
Apr 20, 2022 10.30 10.70 10.00 10.20 40,716 +0.10(+0.99%)
Apr 19, 2022 9.800 10.40 9.700 10.10 38,374 +0.28(+2.87%)
Apr 18, 2022 10.50 10.50 9.670 9.818 46,514 -0.48(-4.68%)
Apr 14, 2022 11.10 11.10 10.30 10.30 26,888 -0.60(-5.50%)
Apr 13, 2022 10.20 11.10 10.20 10.90 28,285 +0.70(+6.86%)
Apr 12, 2022 10.40 10.70 10.10 10.20 37,647 -0.10(-0.97%)
Apr 11, 2022 10.90 11.00 10.10 10.30 36,177 -0.50(-4.63%)
Apr 08, 2022 11.70 11.70 10.65 10.80 44,499 -0.90(-7.69%)
Apr 07, 2022 12.10 12.10 11.40 11.70 29,442 -0.40(-3.31%)
Apr 06, 2022 12.20 12.40 11.70 12.10 38,003 -0.30(-2.42%)
Apr 05, 2022 12.90 12.90 12.30 12.40 35,855 -0.50(-3.88%)
Apr 04, 2022 12.20 13.00 12.10 12.90 55,192 +0.70(+5.74%)
Apr 01, 2022 11.70 13.00 11.70 12.20 72,387 +1.00(+8.93%)
Mar 31, 2022 11.40 11.90 11.00 11.20 102,451 -0.40(-3.45%)
Mar 30, 2022 12.00 12.40 11.50 11.60 39,469 -0.40(-3.33%)
Mar 29, 2022 11.70 12.20 11.60 12.00 53,929 +0.30(+2.56%)
Mar 28, 2022 11.60 12.00 11.00 11.70 57,281 +0.10(+0.86%)
Mar 25, 2022 11.90 13.15 11.50 11.60 54,221 -0.30(-2.52%)
Mar 24, 2022 12.50 12.60 11.60 11.90 55,143 -0.50(-4.03%)
Mar 23, 2022 13.40 13.70 12.40 12.40 85,830 -1.00(-7.46%)
Mar 22, 2022 12.00 13.90 12.00 13.40 146,298 +1.70(+14.53%)
Mar 21, 2022 11.80 12.50 11.50 11.70 85,202 +0.20(+1.74%)
Mar 18, 2022 10.80 12.00 10.50 11.50 91,656 +0.60(+5.50%)
Mar 17, 2022 10.00 11.00 9.804 10.90 99,882 +0.70(+6.86%)
Mar 16, 2022 9.300 10.50 8.802 10.20 139,140 +2.00(+24.39%)
Mar 15, 2022 8.001 8.500 7.831 8.200 89,635 +0.49(+6.36%)
Mar 14, 2022 8.800 9.000 7.664 7.710 89,977 -1.39(-15.26%)
Mar 11, 2022 7.884 9.517 7.860 9.098 115,975 +1.20(+15.16%)
Mar 10, 2022 8.100 8.100 7.510 7.900 66,288 -0.39(-4.70%)
Mar 09, 2022 7.400 8.357 7.300 8.290 89,125 +1.01(+13.87%)
Mar 08, 2022 7.395 7.680 6.950 7.280 80,042 +0.12(+1.65%)
Mar 07, 2022 7.400 7.676 7.070 7.162 54,404 -0.33(-4.44%)
Mar 04, 2022 7.800 8.000 7.196 7.495 62,823 -0.09(-1.24%)
Mar 03, 2022 8.200 8.700 7.505 7.589 82,050 -0.58(-7.08%)
Mar 02, 2022 8.600 8.678 8.000 8.167 58,353 -0.13(-1.61%)
Mar 01, 2022 8.842 9.210 8.300 8.301 55,256 -0.40(-4.58%)
Feb 28, 2022 8.900 9.500 8.600 8.699 72,688 -0.45(-4.95%)
Feb 25, 2022 9.289 9.395 8.881 9.152 54,910 -0.03(-0.37%)
Feb 24, 2022 8.300 9.500 7.607 9.186 70,581 +0.67(+7.83%)
Feb 23, 2022 9.100 9.372 8.500 8.519 48,144 -0.53(-5.84%)
Feb 22, 2022 9.500 9.599 8.800 9.047 88,379 -0.45(-4.70%)
Feb 18, 2022 9.493 0 -0.46(-4.58%)
Feb 17, 2022 10.10 10.30 9.811 9.949 42,465 -0.35(-3.41%)
Feb 16, 2022 10.20 10.60 10.10 10.30 49,559 -0.20(-1.90%)
Feb 15, 2022 10.50 10.50 9.954 10.50 72,837 +0.69(+7.08%)
Feb 14, 2022 9.600 10.70 9.564 9.806 148,139 +0.65(+7.10%)
Feb 11, 2022 10.30 10.30 9.100 9.156 104,702 -0.80(-8.07%)
Feb 10, 2022 10.50 10.90 9.800 9.960 77,694 -0.64(-6.04%)
Feb 09, 2022 10.00 10.70 9.800 10.60 97,315 +0.73(+7.40%)
Feb 08, 2022 10.40 10.40 9.235 9.870 109,853 -0.53(-5.10%)
Feb 07, 2022 10.70 10.90 10.00 10.40 127,592 +0.20(+1.96%)
Feb 04, 2022 10.60 10.78 10.00 10.20 115,857 -0.40(-3.77%)
Feb 03, 2022 11.30 10.40 10.60 76,159 -1.10(-9.40%)
Feb 02, 2022 13.00 13.14 11.50 11.70 78,157 -1.00(-7.87%)
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.