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 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 1.730 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%)
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%)
Nov 01, 2023 2.000 2.000 1.850 1.850 59,057 -0.14(-7.04%)
Oct 31, 2023 1.920 1.990 1.890 1.990 23,151 +0.07(+3.65%)
Oct 30, 2023 1.900 1.950 1.840 1.920 70,258 +0.10(+5.49%)
Oct 27, 2023 1.750 1.870 1.744 1.820 33,040 +0.08(+4.60%)
Oct 26, 2023 1.660 1.830 1.640 1.740 40,923 +0.10(+6.10%)
Oct 25, 2023 1.710 1.780 1.620 1.640 74,189 -0.18(-9.89%)
Oct 24, 2023 1.830 1.880 1.800 1.820 23,022 +0.03(+1.68%)
Oct 23, 2023 1.860 1.874 1.780 1.790 32,224 -0.07(-3.76%)
Oct 20, 2023 1.840 1.875 1.800 1.860 23,066 +0.02(+1.09%)
Oct 19, 2023 1.900 1.920 1.810 1.840 37,717 -0.03(-1.60%)
Oct 18, 2023 2.140 2.232 1.850 1.870 75,979 -0.27(-12.82%)
Oct 17, 2023 1.890 2.150 1.860 2.145 107,934 +0.32(+17.86%)
Oct 16, 2023 1.730 1.848 1.700 1.820 39,190 +0.07(+4.00%)
Oct 13, 2023 1.690 1.770 1.660 1.750 42,819 +0.07(+4.17%)
Oct 12, 2023 1.870 1.890 1.660 1.680 127,824 -0.16(-8.70%)
Oct 11, 2023 1.990 2.000 1.820 1.840 40,987 -0.12(-6.12%)
Oct 10, 2023 1.800 1.980 1.800 1.960 79,725 +0.13(+7.10%)
Oct 09, 2023 1.890 1.910 1.800 1.830 48,782 -0.08(-4.19%)
Oct 06, 2023 1.860 1.940 1.830 1.910 37,705 +0.03(+1.60%)
Oct 05, 2023 1.890 1.930 1.800 1.880 45,435 +0.02(+1.08%)
Oct 04, 2023 2.020 2.030 1.850 1.860 74,728 -0.12(-6.06%)
Oct 03, 2023 2.100 2.120 1.980 1.980 77,192 -0.10(-4.81%)
Oct 02, 2023 2.400 2.404 2.010 2.080 129,211 -0.32(-13.33%)
Sep 29, 2023 2.430 2.450 2.346 2.400 38,873 +0.00(+0.00%)
Sep 28, 2023 2.420 2.470 2.380 2.400 27,259 -0.01(-0.41%)
Sep 27, 2023 2.450 2.460 2.390 2.410 61,919 +0.03(+1.26%)
Sep 26, 2023 2.410 2.450 2.380 2.380 39,342 -0.07(-2.86%)
Sep 25, 2023 2.480 2.490 2.450 2.450 29,708 -0.02(-0.81%)
Sep 22, 2023 2.540 2.540 2.470 2.470 22,722 -0.12(-4.63%)
Sep 21, 2023 2.480 2.590 2.460 2.590 40,778 +0.12(+4.86%)
Sep 20, 2023 2.500 2.600 2.450 2.470 31,414 -0.03(-1.20%)
Sep 19, 2023 2.500 2.520 2.450 2.500 20,439 +0.02(+0.81%)
Sep 18, 2023 2.590 2.590 2.470 2.480 29,131 -0.07(-2.75%)
Sep 15, 2023 2.470 2.570 2.470 2.550 45,760 +0.08(+3.24%)
Sep 14, 2023 2.470 2.570 2.470 2.470 41,814 -0.07(-2.76%)
Sep 13, 2023 2.490 2.600 2.450 2.540 55,719 +0.03(+1.20%)
Sep 12, 2023 2.480 2.550 2.473 2.510 24,800 +0.03(+1.21%)
Sep 11, 2023 2.520 2.550 2.425 2.480 49,663 -0.01(-0.40%)
Sep 08, 2023 2.500 2.560 2.450 2.490 26,332 -0.02(-0.80%)
Sep 07, 2023 2.510 2.600 2.454 2.510 26,834 -0.01(-0.40%)
Sep 06, 2023 2.620 2.620 2.450 2.520 33,912 -0.04(-1.56%)
Sep 05, 2023 2.590 2.650 2.500 2.560 39,109 -0.06(-2.29%)
Sep 01, 2023 2.640 2.660 2.600 2.620 26,975 -0.03(-1.13%)
Aug 31, 2023 2.550 2.650 2.550 2.650 35,329 +0.12(+4.74%)
Aug 30, 2023 2.640 2.660 2.460 2.530 64,170 -0.12(-4.53%)
Aug 29, 2023 2.580 2.650 2.530 2.650 38,082 +0.06(+2.32%)
Aug 28, 2023 2.470 2.600 2.470 2.590 43,517 +0.13(+5.28%)
Aug 25, 2023 2.450 2.480 2.400 2.460 31,392 +0.02(+0.82%)
Aug 24, 2023 2.620 2.620 2.400 2.440 48,501 -0.18(-6.87%)
Aug 23, 2023 2.460 2.620 2.405 2.620 85,107 +0.16(+6.50%)
Aug 22, 2023 2.500 2.550 2.360 2.460 59,007 +0.01(+0.41%)
Aug 21, 2023 2.240 2.460 2.240 2.450 64,770 +0.23(+10.36%)
Aug 18, 2023 2.400 2.410 2.220 2.220 124,370 -0.19(-7.88%)
Aug 17, 2023 2.550 2.600 2.400 2.410 61,820 -0.14(-5.49%)
Aug 16, 2023 2.550 2.630 2.500 2.550 67,022 -0.06(-2.30%)
Aug 15, 2023 2.590 2.670 2.560 2.610 60,006 +0.00(+0.00%)
Aug 14, 2023 2.590 2.650 2.528 2.610 59,773 +0.01(+0.38%)
Aug 11, 2023 2.560 2.600 2.480 2.600 45,429 +0.03(+1.17%)
Aug 10, 2023 2.300 2.671 2.259 2.570 123,186 +0.27(+11.74%)
Aug 09, 2023 2.390 2.460 2.300 2.300 92,170 -0.11(-4.56%)
Aug 08, 2023 2.390 2.490 2.350 2.410 52,352 -0.02(-0.82%)
Aug 07, 2023 2.590 2.690 2.400 2.430 103,228 -0.17(-6.54%)
Aug 04, 2023 2.740 2.750 2.560 2.600 105,470 -0.09(-3.35%)
Aug 03, 2023 2.770 2.830 2.660 2.690 77,854 -0.07(-2.54%)
Aug 02, 2023 2.940 2.940 2.680 2.760 122,635 -0.21(-7.07%)
Aug 01, 2023 2.780 2.990 2.780 2.970 109,395 +0.20(+7.22%)
Jul 31, 2023 2.860 2.860 2.760 2.770 121,410 -0.12(-4.15%)
Jul 28, 2023 2.790 2.900 2.740 2.890 164,117 +0.16(+5.86%)
Jul 27, 2023 2.820 2.840 2.700 2.730 74,114 -0.07(-2.50%)
Jul 26, 2023 2.630 2.840 2.630 2.800 70,458 +0.15(+5.66%)
Jul 25, 2023 2.750 2.800 2.610 2.650 98,917 -0.08(-2.93%)
Jul 24, 2023 2.870 2.942 2.660 2.730 140,892 -0.13(-4.55%)
Jul 21, 2023 2.960 3.049 2.813 2.860 122,491 -0.08(-2.72%)
Jul 20, 2023 3.120 3.140 2.910 2.940 96,384 -0.21(-6.67%)
Jul 19, 2023 3.070 3.190 3.070 3.150 141,991 +0.09(+2.94%)
Jul 18, 2023 2.950 3.100 2.901 3.060 75,250 +0.08(+2.68%)
Jul 17, 2023 3.060 3.140 2.960 2.980 107,166 -0.07(-2.30%)
Jul 14, 2023 3.170 3.220 3.000 3.050 107,321 -0.12(-3.79%)
Jul 13, 2023 3.180 3.250 3.061 3.170 117,016 +0.02(+0.63%)
Jul 12, 2023 3.100 3.210 3.080 3.150 94,425 +0.07(+2.27%)
Jul 11, 2023 3.110 3.120 3.000 3.080 88,513 -0.02(-0.65%)
Jul 10, 2023 2.970 3.120 2.960 3.100 156,945 +0.15(+5.08%)
Jul 07, 2023 2.860 2.970 2.790 2.950 119,324 +0.09(+3.15%)
Jul 06, 2023 2.890 2.896 2.750 2.860 68,336 -0.03(-1.04%)
Jul 05, 2023 2.900 3.130 2.800 2.890 277,435 +0.17(+6.25%)
Jul 03, 2023 2.530 2.750 2.510 2.720 123,917 +0.17(+6.67%)
Jun 30, 2023 2.510 2.680 2.450 2.550 171,885 +0.07(+2.82%)
Jun 29, 2023 2.640 2.680 2.440 2.480 300,338 -0.10(-3.88%)
Jun 28, 2023 2.920 2.920 2.500 2.580 498,280 -0.39(-13.13%)
Jun 27, 2023 3.110 3.150 2.760 2.970 716,678 -0.14(-4.50%)
Jun 26, 2023 3.100 3.230 3.100 3.110 480,836 -0.14(-4.31%)
Jun 23, 2023 3.230 3.290 3.200 3.250 143,982 +0.04(+1.25%)
Jun 22, 2023 3.260 3.330 3.200 3.210 116,004 -0.08(-2.43%)
Jun 21, 2023 3.450 3.480 3.210 3.290 108,649 -0.12(-3.52%)
Jun 20, 2023 3.190 3.460 3.150 3.410 186,268 +0.21(+6.56%)
Jun 16, 2023 3.170 3.250 3.070 3.200 112,119 +0.02(+0.63%)
Jun 15, 2023 3.360 3.360 3.070 3.180 196,350 +0.79(+32.78%)
May 08, 2023 2.360 2.430 2.270 2.395 137,960 +0.06(+2.35%)
May 05, 2023 2.290 2.380 2.270 2.340 167,623 +0.06(+2.63%)
May 04, 2023 2.320 2.380 2.250 2.280 185,272 -0.03(-1.30%)
May 03, 2023 2.220 2.390 2.200 2.310 184,253 +0.09(+4.05%)
May 02, 2023 2.170 2.290 2.110 2.220 220,730 +0.02(+0.91%)
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.