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

Unity Biotechnology, Inc. - Common Stock (NQ: UBX )

0.9598 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.9505 0.9950 0.9468 0.9598 121,018 +0.01(+1.03%)
Dec 19, 2024 1.030 1.030 0.9500 0.9500 89,601 -0.05(-5.00%)
Dec 18, 2024 1.030 1.030 1.000 1.000 136,782 -0.02(-1.96%)
Dec 17, 2024 1.050 1.059 1.020 1.020 120,101 -0.06(-5.56%)
Dec 16, 2024 1.110 1.120 1.070 1.080 122,486 -0.04(-3.57%)
Dec 13, 2024 1.110 1.140 1.110 1.120 67,816 +0.01(+0.90%)
Dec 12, 2024 1.160 1.180 1.100 1.110 86,117 -0.03(-2.63%)
Dec 11, 2024 1.150 1.180 1.110 1.140 93,166 -0.03(-2.56%)
Dec 10, 2024 1.180 1.190 1.150 1.170 48,084 -0.03(-2.50%)
Dec 09, 2024 1.210 1.210 1.170 1.200 79,368 +0.01(+0.84%)
Dec 06, 2024 1.190 1.220 1.150 1.190 89,898 +0.00(+0.00%)
Dec 05, 2024 1.110 1.230 1.100 1.190 109,325 +0.07(+6.25%)
Dec 04, 2024 1.190 1.190 1.100 1.120 133,260 -0.01(-0.88%)
Dec 03, 2024 1.220 1.230 1.110 1.130 172,694 -0.10(-8.13%)
Dec 02, 2024 1.230 1.250 1.210 1.230 99,526 -0.01(-0.81%)
Nov 29, 2024 1.220 1.250 1.210 1.240 49,724 +0.03(+2.48%)
Nov 27, 2024 1.250 1.250 1.190 1.210 30,597 +0.00(+0.00%)
Nov 26, 2024 1.190 1.220 1.170 1.210 65,646 +0.02(+1.68%)
Nov 25, 2024 1.170 1.200 1.160 1.190 51,209 +0.05(+4.39%)
Nov 22, 2024 1.170 1.180 1.130 1.140 56,995 -0.02(-1.72%)
Nov 21, 2024 1.150 1.170 1.140 1.160 51,629 -0.01(-0.85%)
Nov 20, 2024 1.170 1.190 1.140 1.170 52,836 +0.01(+0.86%)
Nov 19, 2024 1.190 1.190 1.150 1.160 60,388 -0.03(-2.52%)
Nov 18, 2024 1.230 1.240 1.150 1.190 58,809 -0.02(-1.65%)
Nov 15, 2024 1.250 1.290 1.190 1.210 48,922 -0.05(-3.97%)
Nov 14, 2024 1.350 1.350 1.250 1.260 63,534 -0.05(-3.82%)
Nov 13, 2024 1.330 1.350 1.300 1.310 63,521 -0.01(-0.76%)
Nov 12, 2024 1.240 1.370 1.190 1.320 109,293 +0.07(+5.60%)
Nov 11, 2024 1.200 1.250 1.170 1.250 158,966 +0.08(+6.84%)
Nov 08, 2024 1.180 1.200 1.149 1.170 72,023 -0.01(-0.85%)
Nov 07, 2024 1.160 1.200 1.140 1.180 124,171 +0.03(+2.61%)
Nov 06, 2024 1.240 1.240 1.105 1.150 169,414 -0.06(-4.96%)
Nov 05, 2024 1.150 1.250 1.120 1.210 113,131 -0.05(-3.97%)
Nov 04, 2024 1.330 1.340 1.240 1.260 133,120 -0.05(-3.82%)
Nov 01, 2024 1.370 1.377 1.300 1.310 64,252 -0.05(-3.68%)
Oct 31, 2024 1.380 1.400 1.320 1.360 26,701 -0.02(-1.45%)
Oct 30, 2024 1.400 1.400 1.380 1.380 23,992 -0.02(-1.43%)
Oct 29, 2024 1.400 1.400 1.360 1.400 33,390 +0.00(+0.00%)
Oct 28, 2024 1.350 1.400 1.340 1.400 31,376 +0.06(+4.48%)
Oct 25, 2024 1.330 1.360 1.330 1.340 40,610 +0.02(+1.52%)
Oct 24, 2024 1.400 1.400 1.310 1.320 69,898 -0.05(-3.65%)
Oct 23, 2024 1.390 1.390 1.340 1.370 56,721 -0.03(-2.14%)
Oct 22, 2024 1.400 1.400 1.380 1.400 11,690 +0.00(+0.00%)
Oct 21, 2024 1.400 1.400 1.380 1.400 19,028 +0.00(+0.00%)
Oct 18, 2024 1.370 1.400 1.370 1.400 27,193 +0.02(+1.45%)
Oct 17, 2024 1.410 1.410 1.350 1.380 84,711 -0.04(-2.82%)
Oct 16, 2024 1.400 1.440 1.400 1.420 65,168 +0.02(+1.43%)
Oct 15, 2024 1.470 1.479 1.390 1.400 102,443 -0.06(-4.11%)
Oct 14, 2024 1.510 1.510 1.460 1.460 49,021 -0.04(-2.67%)
Oct 11, 2024 1.470 1.530 1.440 1.500 78,696 +0.04(+2.74%)
Oct 10, 2024 1.480 1.480 1.450 1.460 12,472 -0.02(-1.35%)
Oct 09, 2024 1.490 1.530 1.450 1.480 25,543 -0.01(-0.67%)
Oct 08, 2024 1.480 1.540 1.480 1.490 29,553 +0.00(+0.00%)
Oct 07, 2024 1.460 1.500 1.451 1.490 32,597 +0.03(+2.05%)
Oct 04, 2024 1.430 1.470 1.420 1.460 41,612 +0.02(+1.39%)
Oct 03, 2024 1.430 1.460 1.430 1.440 11,206 +0.01(+0.70%)
Oct 02, 2024 1.440 1.470 1.429 1.430 14,047 -0.01(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.