FinancialContent is the trusted provider of stock market information to the media industry.
Unity Biotechnology Inc (NQ: UBX)
6.540 USD  +0.220 (+3.48%)
Official Closing Price  /  Updated: 4:58 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 6.340 6.765 6.280 6.540 129,100 +0.22(+3.48%)
Nov 14, 2019 6.530 6.610 6.210 6.320 165,833 -0.24(-3.66%)
Nov 13, 2019 6.650 6.770 6.450 6.560 128,763 -0.20(-2.96%)
Nov 12, 2019 7.000 7.190 6.610 6.760 202,804 -0.24(-3.36%)
Nov 11, 2019 7.700 8.000 6.940 6.995 226,535 -0.62(-8.08%)
Nov 08, 2019 7.150 7.690 7.110 7.610 256,500 +0.36(+4.97%)
Nov 07, 2019 6.880 8.240 6.880 7.250 492,328 +0.45(+6.62%)
Nov 06, 2019 7.090 7.170 6.790 6.800 236,924 -0.27(-3.82%)
Nov 05, 2019 7.190 7.490 6.980 7.070 190,183 -0.09(-1.26%)
Nov 04, 2019 6.840 7.310 6.840 7.160 229,870 +0.43(+6.39%)
Nov 01, 2019 6.280 6.950 6.280 6.730 260,300 +0.49(+7.85%)
Oct 31, 2019 6.450 6.590 6.080 6.240 124,006 -0.23(-3.55%)
Oct 30, 2019 6.450 6.500 6.234 6.470 94,573 -0.03(-0.46%)
Oct 29, 2019 6.520 6.660 6.320 6.500 107,108 -0.02(-0.31%)
Oct 28, 2019 7.010 7.070 6.490 6.520 196,866 -0.36(-5.23%)
Oct 25, 2019 6.570 7.180 6.570 6.880 201,700 +0.31(+4.72%)
Oct 24, 2019 6.870 6.930 6.410 6.570 103,918 -0.27(-3.95%)
Oct 23, 2019 6.760 6.930 6.580 6.840 148,405 +0.12(+1.79%)
Oct 22, 2019 7.100 7.270 6.630 6.720 237,185 -0.30(-4.27%)
Oct 21, 2019 7.140 7.280 6.950 7.020 171,924 +0.00(+0.00%)
Oct 18, 2019 7.070 7.150 6.780 7.020 167,800 -0.04(-0.57%)
Oct 17, 2019 7.290 7.454 6.950 7.060 122,799 -0.17(-2.35%)
Oct 16, 2019 6.910 7.461 6.906 7.230 428,766 +0.38(+5.55%)
Oct 15, 2019 6.500 6.890 6.460 6.850 2,746,041 +0.37(+5.71%)
Oct 14, 2019 6.550 6.865 6.450 6.480 206,759 -0.05(-0.77%)
Oct 11, 2019 6.700 7.080 6.470 6.530 274,200 -0.04(-0.61%)
Oct 10, 2019 6.420 6.800 6.420 6.570 119,588 +0.16(+2.50%)
Oct 09, 2019 6.400 6.640 6.290 6.410 113,232 +0.08(+1.26%)
Oct 08, 2019 6.380 6.560 6.150 6.330 233,111 -0.11(-1.71%)
Oct 07, 2019 6.570 6.930 6.420 6.440 286,237 -0.13(-1.98%)
Oct 04, 2019 6.680 6.820 6.380 6.570 132,800 -0.04(-0.61%)
Oct 03, 2019 6.120 7.000 6.120 6.610 308,384 +0.50(+8.18%)
Oct 02, 2019 5.970 6.220 5.730 6.110 203,862 +0.12(+2.00%)
Oct 01, 2019 6.130 6.240 5.940 5.990 214,492 -0.11(-1.80%)
Sep 30, 2019 6.230 6.420 5.970 6.100 207,804 -0.13(-2.09%)
Sep 27, 2019 6.200 6.380 6.170 6.230 163,100 +0.05(+0.81%)
Sep 26, 2019 6.200 6.280 6.000 6.180 109,091 -0.05(-0.80%)
Sep 25, 2019 6.220 6.370 6.000 6.230 125,382 +0.01(+0.16%)
Sep 24, 2019 6.830 6.840 6.160 6.220 224,823 -0.56(-8.26%)
Sep 23, 2019 6.790 6.930 6.560 6.780 293,945 -0.12(-1.74%)
Sep 20, 2019 6.960 7.300 6.900 6.900 1,017,100 -0.07(-1.00%)
Sep 19, 2019 7.040 7.240 6.930 6.970 765,914 -0.02(-0.29%)
Sep 18, 2019 7.070 7.200 6.850 6.990 380,963 -0.19(-2.65%)
Sep 17, 2019 7.440 7.470 7.150 7.180 322,199 -0.27(-3.62%)
Sep 16, 2019 7.970 8.290 7.340 7.450 465,307 -0.51(-6.41%)
Sep 13, 2019 8.140 8.390 7.630 7.960 749,300 -0.12(-1.49%)
Sep 12, 2019 7.960 8.260 7.660 8.080 224,107 +0.24(+3.06%)
Sep 11, 2019 7.640 8.100 7.620 7.840 221,433 +0.25(+3.29%)
Sep 10, 2019 7.180 7.910 7.140 7.590 281,355 +0.40(+5.56%)
Sep 09, 2019 6.770 7.420 6.470 7.190 202,603 +0.46(+6.84%)
Sep 06, 2019 6.410 7.060 6.356 6.730 240,100 +0.34(+5.32%)
Sep 05, 2019 6.190 6.550 6.060 6.390 366,165 +0.21(+3.40%)
Sep 04, 2019 6.060 6.320 6.020 6.180 137,232 +0.19(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.