UBX - Unity Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20199.359.358.708.818.81299,800
Jun 21, 20198.959.508.889.279.27446,400
Jun 20, 20199.039.058.509.009.00440,100
Jun 19, 20198.389.108.289.009.00591,600
Jun 18, 20198.008.957.308.518.511,565,600
Jun 17, 20198.739.218.609.179.17181,200
Jun 14, 20198.748.828.318.738.7395,600
Jun 13, 20198.498.828.208.748.74178,400
Jun 12, 20198.038.467.978.408.40157,900
Jun 11, 20198.348.467.898.078.07128,800
Jun 10, 20198.308.478.188.298.29128,000
Jun 07, 20198.298.378.118.278.27111,400
Jun 06, 20197.988.417.868.288.28123,800
Jun 05, 20198.468.467.898.008.00161,300
Jun 04, 20198.088.368.008.318.31108,800
Jun 03, 20198.118.247.958.008.00219,500
May 31, 20198.148.258.068.168.16101,900
May 30, 20198.538.758.098.248.24143,000
May 29, 20199.179.178.198.458.45234,500
May 28, 20198.559.178.558.998.99149,800
May 24, 20198.138.588.098.478.47134,300
May 23, 20198.558.597.978.048.04371,200
May 22, 20198.608.898.448.718.71152,900
May 21, 20198.708.918.538.668.66100,700
May 20, 20198.979.228.678.708.70158,900
May 17, 20199.009.608.818.938.93213,800
May 16, 20199.439.828.909.059.05186,300
May 15, 20198.969.988.969.309.30349,500
May 14, 20199.549.598.808.958.95509,900
May 13, 201910.2710.418.979.359.35632,100
May 10, 20198.9310.248.8610.2110.21230,600
May 09, 20198.709.048.308.878.87160,300
May 08, 20198.588.988.298.728.72100,600
May 07, 20199.389.498.438.508.50292,100
May 06, 20198.529.358.509.299.29285,100
May 03, 20198.268.628.158.538.5392,200
May 02, 20198.088.398.008.238.23123,500
May 01, 20198.258.498.018.118.1189,400
Apr 30, 20198.128.357.998.238.23142,700
Apr 29, 20198.548.547.888.128.12167,100
Apr 26, 20197.978.537.868.448.44142,200
Apr 25, 20197.797.967.607.927.92125,400
Apr 24, 20198.008.177.737.817.81109,400
Apr 23, 20198.258.477.747.997.99132,200
Apr 22, 20198.038.348.008.228.22197,300
Apr 18, 20197.848.107.508.018.01131,000
Apr 17, 20198.028.027.597.857.8584,400
Apr 16, 20197.668.397.668.028.02110,800
Apr 15, 20198.008.237.507.597.59179,300
Apr 12, 20198.228.397.858.048.0478,800
Apr 11, 20198.098.368.008.138.1364,700
Apr 10, 20197.958.207.838.068.06229,000
Apr 09, 20198.459.057.907.987.98136,700
Apr 08, 20199.079.078.418.488.4895,400
Apr 05, 20198.899.188.489.039.03198,000
Apr 04, 20198.749.118.528.948.94111,700
Apr 03, 20198.229.318.228.488.48271,800
Apr 02, 20198.078.358.008.198.1972,000
Apr 01, 20198.128.327.848.048.04120,300
Mar 29, 20198.178.358.048.118.11123,900
Mar 28, 20198.118.167.958.138.13106,000
Mar 27, 20197.948.227.808.108.10122,800
Mar 26, 20197.738.227.397.957.95312,000
Mar 25, 20198.058.247.627.657.65176,900
Mar 22, 20198.168.627.908.008.00243,100
Mar 21, 20198.868.908.148.188.18212,500
Mar 20, 20199.019.128.758.818.81208,100
Mar 19, 20198.769.208.768.898.89160,200
Mar 18, 20198.489.218.488.688.68285,400
Mar 15, 20198.609.368.418.448.44493,700
Mar 14, 20198.778.978.498.548.54254,500
Mar 13, 20199.129.508.708.738.73261,500
Mar 12, 20199.179.308.659.089.08258,800
Mar 11, 20199.259.398.699.169.16203,800
Mar 08, 20198.999.588.549.159.15328,800
Mar 07, 20199.999.998.918.998.99361,200
Mar 06, 201910.2610.319.059.089.08224,900
Mar 05, 201910.3710.4610.1110.2210.22105,100
Mar 04, 201910.1810.7210.1510.3410.34127,400
Mar 01, 201910.0410.5110.0110.1310.1353,900
Feb 28, 201910.0910.849.9810.0010.00124,500
Feb 27, 20199.7810.509.7810.0910.09109,800
Feb 26, 20199.9110.259.559.769.76223,400
Feb 25, 201910.2110.559.679.939.93190,100
Feb 22, 201910.9111.1110.0110.1010.10187,800
Feb 21, 201911.3011.4210.7510.7810.78155,600
Feb 20, 201911.7311.9111.2211.2811.2890,400
Feb 19, 201911.2712.0311.2711.7411.74157,600
Feb 15, 201911.2611.7011.0711.2411.24111,400
Feb 14, 201911.4511.5510.8211.2511.25132,300
Feb 13, 201911.3911.4810.8011.4411.44203,100
Feb 12, 201911.4712.2911.3011.4711.47110,300
Feb 11, 201911.5111.6511.2411.3211.3276,900
Feb 08, 201911.3011.6611.3011.4111.4175,700
Feb 07, 201911.5711.8211.3011.3311.3378,600
Feb 06, 201911.4811.9011.4811.6011.6087,200
Feb 05, 201911.5511.8911.3811.4411.4468,000
Feb 04, 201911.5811.5810.9211.5011.5099,600
Feb 01, 201911.4411.6911.4211.5811.5889,800
Jan 31, 201911.4111.8411.3011.4411.4487,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...