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 (%)
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%)
Dec 01, 2023 1.950 2.040 1.860 1.920 140,462 +0.00(+0.00%)
Nov 30, 2023 1.950 1.990 1.920 1.920 84,534 -0.02(-1.03%)
Nov 29, 2023 1.940 2.080 1.900 1.940 77,334 -0.03(-1.52%)
Nov 28, 2023 1.950 2.000 1.930 1.970 33,309 +0.05(+2.60%)
Nov 27, 2023 2.110 2.170 1.900 1.920 455,985 -0.19(-9.00%)
Nov 24, 2023 2.000 2.139 2.000 2.110 29,818 +0.09(+4.46%)
Nov 22, 2023 2.080 2.150 1.950 2.020 100,537 -0.04(-1.94%)
Nov 21, 2023 2.050 2.148 2.030 2.060 34,918 +0.04(+1.98%)
Nov 20, 2023 2.190 2.260 2.010 2.020 147,249 -0.11(-5.16%)
Nov 17, 2023 1.850 2.160 1.850 2.130 332,091 +0.32(+17.68%)
Nov 16, 2023 1.930 1.990 1.710 1.810 287,015 -0.02(-1.09%)
Nov 15, 2023 1.750 1.900 1.750 1.830 47,436 +0.11(+6.40%)
Nov 14, 2023 1.720 1.800 1.670 1.720 48,854 -0.02(-1.15%)
Nov 13, 2023 1.800 1.850 1.710 1.740 54,782 -0.06(-3.33%)
Nov 10, 2023 1.900 1.900 1.800 1.800 40,042 -0.12(-6.25%)
Nov 09, 2023 1.930 2.030 1.900 1.920 25,785 -0.04(-2.04%)
Nov 08, 2023 1.990 2.010 1.920 1.960 41,914 +0.01(+0.51%)
Nov 07, 2023 2.050 2.089 1.910 1.950 30,952 -0.10(-4.88%)
Nov 06, 2023 2.060 2.173 2.011 2.050 24,188 -0.01(-0.49%)
Nov 03, 2023 2.000 2.180 2.000 2.060 63,579 +0.08(+4.04%)
Nov 02, 2023 1.830 1.990 1.830 1.980 34,666 +0.13(+7.03%)
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.