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 31, 2022 8.200 9.000 7.900 7.901 40,099 -0.37(-4.47%)
May 27, 2022 7.900 8.400 7.801 8.271 26,873 +0.49(+6.32%)
May 26, 2022 7.500 7.900 7.366 7.779 13,067 +0.16(+2.09%)
May 25, 2022 7.600 7.880 7.308 7.620 17,307 +0.02(+0.21%)
May 24, 2022 8.200 8.200 7.530 7.604 23,532 -0.57(-6.92%)
May 23, 2022 8.083 8.323 8.000 8.169 14,552 +0.29(+3.73%)
May 20, 2022 8.400 8.492 7.863 7.875 25,347 -0.35(-4.29%)
May 19, 2022 8.000 8.600 7.854 8.228 20,088 +0.03(+0.39%)
May 18, 2022 8.115 8.598 8.006 8.196 16,125 -0.30(-3.58%)
May 17, 2022 7.900 8.500 7.900 8.500 23,524 +0.56(+7.08%)
May 16, 2022 7.880 8.300 7.774 7.938 23,376 -0.16(-2.00%)
May 13, 2022 7.800 8.300 7.500 8.100 28,786 +0.68(+9.19%)
May 12, 2022 7.200 7.800 7.100 7.418 36,995 +0.12(+1.62%)
May 11, 2022 8.000 8.099 7.300 7.300 32,334 -0.39(-5.11%)
May 10, 2022 7.500 7.901 7.400 7.693 37,007 +0.13(+1.71%)
May 09, 2022 8.400 8.500 7.500 7.564 59,363 -0.94(-11.01%)
May 06, 2022 9.100 9.100 8.200 8.500 28,216 -0.11(-1.30%)
May 05, 2022 8.900 9.380 8.350 8.612 34,906 -0.64(-6.95%)
May 04, 2022 9.500 9.800 8.900 9.255 33,658 -0.33(-3.44%)
May 03, 2022 9.300 9.750 9.300 9.585 22,483 +0.29(+3.06%)
May 02, 2022 8.800 9.544 8.800 9.300 27,418 +0.20(+2.20%)
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%)
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.