UBX - Unity Biotechnology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20206.796.906.456.826.82106,200
Feb 20, 20206.386.986.386.776.77164,400
Feb 19, 20206.366.646.336.386.38105,800
Feb 18, 20206.086.386.086.346.3490,300
Feb 14, 20206.206.366.046.066.06101,200
Feb 13, 20206.236.316.056.276.2795,400
Feb 12, 20206.506.606.196.216.21112,500
Feb 11, 20206.506.716.416.436.4393,500
Feb 10, 20206.386.576.346.486.4890,000
Feb 07, 20206.466.616.306.386.38112,300
Feb 06, 20206.556.676.386.476.4787,300
Feb 05, 20206.586.906.556.606.60172,700
Feb 04, 20206.706.706.316.516.51238,400
Feb 03, 20206.417.036.266.506.50473,300
Jan 31, 20206.056.055.785.905.90184,500
Jan 30, 20206.236.325.896.096.09138,300
Jan 29, 20206.436.516.256.266.26123,300
Jan 28, 20206.826.946.376.406.40202,200
Jan 27, 20206.856.976.676.756.75167,900
Jan 24, 20207.007.106.856.916.91130,100
Jan 23, 20206.957.136.856.966.96121,200
Jan 22, 20207.407.466.937.067.06222,400
Jan 21, 20207.397.527.297.387.38117,000
Jan 17, 20207.687.897.207.397.39244,900
Jan 16, 20207.287.667.237.607.60201,300
Jan 15, 20207.197.347.087.267.2697,100
Jan 14, 20207.017.346.907.147.14160,100
Jan 13, 20207.227.286.917.017.01149,400
Jan 10, 20207.377.567.167.217.21220,000
Jan 09, 20207.257.507.177.357.35103,400
Jan 08, 20207.137.306.967.247.24155,700
Jan 07, 20207.277.327.127.157.15178,300
Jan 06, 20207.007.326.927.317.31154,200
Jan 03, 20207.027.286.857.107.10253,000
Jan 02, 20207.207.257.007.127.12197,800
Dec 31, 20197.657.667.127.217.21275,900
Dec 30, 20197.187.617.107.557.55344,700
Dec 27, 20197.257.357.057.177.17165,800
Dec 26, 20197.437.657.237.257.25122,700
Dec 24, 20197.457.457.207.377.37101,500
Dec 23, 20197.307.607.297.457.45254,800
Dec 20, 20198.058.067.167.277.27652,900
Dec 19, 20198.338.478.008.078.07170,000
Dec 18, 20198.348.428.218.348.34140,200
Dec 17, 20198.408.408.188.308.30125,600
Dec 16, 20198.358.538.158.388.38200,300
Dec 13, 20198.358.828.148.368.36212,300
Dec 12, 20197.768.607.758.318.31335,800
Dec 11, 20198.028.027.417.727.72358,600
Dec 10, 20197.448.307.408.078.07387,400
Dec 09, 20197.207.617.197.447.44233,300
Dec 06, 20197.097.246.827.197.19219,200
Dec 05, 20197.437.587.007.077.07184,900
Dec 04, 20197.437.867.367.437.43322,200
Dec 03, 20197.247.867.217.367.36243,300
Dec 02, 20197.807.907.177.407.40426,300
Nov 29, 20197.308.167.307.727.72317,100
Nov 27, 20197.347.587.177.307.30161,500
Nov 26, 20196.827.406.807.277.27364,000
Nov 25, 20196.847.136.726.906.90211,400
Nov 22, 20196.856.986.726.856.85263,700
Nov 21, 20196.967.076.766.836.83161,500
Nov 20, 20196.747.246.726.936.93319,000
Nov 19, 20196.546.966.476.756.75142,300
Nov 18, 20196.556.556.246.486.48125,600
Nov 15, 20196.346.766.286.546.54129,200
Nov 14, 20196.536.616.216.326.32165,800
Nov 13, 20196.656.776.456.566.56128,800
Nov 12, 20197.007.196.616.766.76202,700
Nov 11, 20197.708.006.946.996.99226,400
Nov 08, 20197.157.697.117.617.61256,500
Nov 07, 20196.888.246.887.257.25492,300
Nov 06, 20197.097.176.796.806.80235,700
Nov 05, 20197.197.496.987.077.07190,200
Nov 04, 20196.847.316.847.167.16229,900
Nov 01, 20196.286.956.286.736.73260,400
Oct 31, 20196.456.596.086.246.24124,000
Oct 30, 20196.456.506.236.476.4794,600
Oct 29, 20196.526.666.326.506.50107,100
Oct 28, 20197.017.076.496.526.52196,900
Oct 25, 20196.577.186.576.886.88201,700
Oct 24, 20196.876.936.416.576.57103,900
Oct 23, 20196.766.936.586.846.84148,400
Oct 22, 20197.107.276.636.726.72237,200
Oct 21, 20197.147.286.957.027.02171,900
Oct 18, 20197.077.156.787.027.02167,800
Oct 17, 20197.297.456.957.067.06122,800
Oct 16, 20196.917.466.917.237.23428,800
Oct 15, 20196.506.896.466.856.852,746,000
Oct 14, 20196.556.866.456.486.48206,700
Oct 11, 20196.707.086.476.536.53274,200
Oct 10, 20196.426.806.426.576.57119,600
Oct 09, 20196.406.646.296.416.41113,200
Oct 08, 20196.386.566.156.336.33233,000
Oct 07, 20196.576.936.426.446.44286,200
Oct 04, 20196.686.826.386.576.57132,900
Oct 03, 20196.127.006.126.616.61308,400
Oct 02, 20195.976.225.736.116.11159,000
Oct 01, 20196.136.245.945.995.99214,500
Sep 30, 20196.236.425.976.106.10207,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...