Advertisement
Advertisement
U.S. Markets open in 4 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Unity Biotechnology, Inc. (UBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.5635-0.0365 (-6.08%)
At close: 04:00PM EDT
0.5705 +0.01 (+1.24%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022------
Jun 30, 20220.59000.63500.55000.56400.5640731,200
Jun 29, 20220.60000.62000.59500.60000.6000160,900
Jun 28, 20220.59500.62000.59300.59600.5960211,300
Jun 27, 20220.59000.61400.59000.59900.5990259,700
Jun 24, 20220.60900.63000.59100.59400.5940316,200
Jun 23, 20220.61900.61900.59000.60000.6000435,800
Jun 22, 20220.58000.62000.58000.59000.5900284,400
Jun 21, 20220.63000.63000.59200.59200.5920489,600
Jun 17, 20220.58100.64000.58100.59000.5900344,000
Jun 16, 20220.62000.62000.57000.59000.5900287,800
Jun 15, 20220.60000.64000.59300.59600.5960746,600
Jun 14, 20220.63200.67900.59100.59900.5990588,500
Jun 13, 20220.65000.66000.60000.64000.6400326,700
Jun 10, 20220.69000.72000.66100.68000.6800628,900
Jun 09, 20220.71000.72600.69100.70000.7000220,800
Jun 08, 20220.71200.74000.69000.70000.7000471,500
Jun 07, 20220.71800.73000.66000.69800.6980756,600
Jun 06, 20220.77900.79000.70000.70600.7060568,300
Jun 03, 20220.77800.78000.75000.77800.7780233,200
Jun 02, 20220.77000.79500.76000.76700.7670242,000
Jun 01, 20220.78000.80400.77000.77700.7770225,100
May 31, 20220.82000.90000.79000.79000.7900401,000
May 27, 20220.79000.84000.78000.82700.8270268,700
May 26, 20220.75000.79000.73700.77800.7780131,500
May 25, 20220.76000.78800.73100.76200.7620174,400
May 24, 20220.82000.82000.75300.76000.7600235,200
May 23, 20220.80800.83200.80000.81700.8170145,300
May 20, 20220.84000.84900.78600.78800.7880254,100
May 19, 20220.80000.86000.78500.82300.8230200,900
May 18, 20220.81200.86000.80100.82000.8200161,500
May 17, 20220.79000.85000.79000.85000.8500235,300
May 16, 20220.78800.83000.77700.79400.7940233,800
May 13, 20220.78000.83000.75000.81000.8100287,800
May 12, 20220.72000.78000.71000.74200.7420370,200
May 11, 20220.80000.81000.73000.73000.7300323,400
May 10, 20220.75000.79000.74000.76900.7690370,200
May 09, 20220.84000.85000.75000.75600.7560593,500
May 06, 20220.91000.91000.82000.85000.8500282,200
May 05, 20220.89500.93800.83500.86100.8610349,100
May 04, 20220.95000.98000.89000.92600.9260337,200
May 03, 20220.93000.97500.93000.95900.9590224,800
May 02, 20220.88000.95400.88000.93000.9300274,400
Apr 29, 20220.93500.96900.90000.91000.9100375,900
Apr 28, 20220.93000.96000.90300.93700.9370226,500
Apr 27, 20220.97000.98000.92100.93000.9300198,200
Apr 26, 20220.95800.98000.90300.97000.9700426,900
Apr 25, 20220.93001.01600.93000.95800.9580414,700
Apr 22, 20221.03001.03000.92900.95000.9500503,300
Apr 21, 20221.04001.06000.97300.98100.9810455,500
Apr 20, 20221.03001.07001.00001.02001.0200407,200
Apr 19, 20220.98201.04000.97001.01001.0100383,800
Apr 18, 20221.05001.05000.96700.98200.9820464,900
Apr 14, 20221.11001.11001.03001.03001.0300268,900
Apr 13, 20221.02001.11001.02001.09001.0900282,900
Apr 12, 20221.04001.07001.01001.02001.0200376,500
Apr 11, 20221.09001.10001.01001.03001.0300362,100
Apr 08, 20221.17001.17001.06501.08001.0800445,000
Apr 07, 20221.21001.21001.14001.17001.1700294,300
Apr 06, 20221.22001.24001.17001.21001.2100380,000
Apr 05, 20221.29001.29001.23001.24001.2400358,600
Apr 04, 20221.22001.30001.21001.29001.2900551,900
Apr 01, 20221.17001.30001.17001.22001.2200723,900
Mar 31, 20221.14001.19001.10001.12001.12001,024,500
Mar 30, 20221.20001.24001.15001.16001.1600407,500
Mar 29, 20221.17001.22001.16001.20001.2000539,700
Mar 28, 20221.16001.20001.10001.17001.1700573,900
Mar 25, 20221.19001.31501.15001.16001.1600538,900
Mar 24, 20221.25001.26001.16001.19001.1900551,400
Mar 23, 20221.34001.37001.24001.24001.2400858,300
Mar 22, 20221.20001.39001.20001.34001.34001,463,000
Mar 21, 20221.18001.25001.15001.17001.1700852,000
Mar 18, 20221.08001.20001.05001.15001.1500916,500
Mar 17, 20221.00001.10000.98001.09001.0900999,100
Mar 16, 20220.93001.05000.88001.02001.02001,391,400
Mar 15, 20220.80000.85000.78300.82000.8200938,800
Mar 14, 20220.88000.90000.76600.77100.7710899,800
Mar 11, 20220.78800.95200.78600.91000.91001,159,800
Mar 10, 20220.80700.81000.75100.79000.7900662,900
Mar 09, 20220.73900.83600.73000.82900.8290891,300
Mar 08, 20220.74000.76800.69500.72800.7280800,400
Mar 07, 20220.74000.76800.70700.71600.7160549,000
Mar 04, 20220.78000.80000.72000.75000.7500628,200
Mar 03, 20220.82000.87000.75100.75900.7590820,500
Mar 02, 20220.86100.86800.80000.81700.8170583,500
Mar 01, 20220.88400.92100.83000.83000.8300564,600
Feb 28, 20220.89000.95000.86000.87000.8700726,900
Feb 25, 20220.92900.94000.88800.91500.9150549,100
Feb 24, 20220.83000.95000.76100.91900.9190718,200
Feb 23, 20220.91200.93700.85000.85200.8520481,400
Feb 22, 20220.95000.96000.88000.90500.9050883,800
Feb 18, 20221.03001.03000.94400.94900.9490496,300
Feb 17, 20221.01001.03000.98100.99500.9950424,700
Feb 16, 20221.02001.06001.01001.03001.0300495,600
Feb 15, 20221.05001.05000.99501.05001.0500743,300
Feb 14, 20220.96001.08000.95600.98100.98101,482,800
Feb 11, 20221.03001.03000.91000.91600.91601,046,800
Feb 10, 20221.05001.09000.98000.99600.9960778,200
Feb 09, 20221.00001.07000.98001.06001.0600973,700
Feb 08, 20221.04001.04000.92400.98700.98701,099,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement