Unity Biotechnology Inc (NQ: UBX )

6.920 USD -0.210 (-2.95%)
Official Closing Price Updated: 7:14 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 7.280 7.390 6.810 6.920 1,180,700 -0.21(-2.95%)
Jan 14, 2021 6.620 7.280 6.460 7.130 1,411,221 +0.66(+10.20%)
Jan 13, 2021 6.400 6.650 6.350 6.470 1,063,258 +0.14(+2.21%)
Jan 12, 2021 6.050 6.350 6.050 6.330 900,888 +0.32(+5.32%)
Jan 11, 2021 6.090 6.320 5.880 6.010 979,549 +0.01(+0.17%)
Jan 08, 2021 6.000 6.190 5.800 6.000 663,200 +0.10(+1.69%)
Jan 07, 2021 5.940 6.280 5.800 5.900 822,932 +0.05(+0.85%)
Jan 06, 2021 5.550 5.970 5.510 5.850 939,372 +0.34(+6.17%)
Jan 05, 2021 5.780 5.820 5.480 5.510 534,279 -0.18(-3.16%)
Jan 04, 2021 5.450 5.810 5.270 5.690 1,381,794 +0.45(+8.59%)
Dec 31, 2020 5.240 5.240 5.240 727,052 -0.11(-2.06%)
Dec 30, 2020 5.230 5.540 5.200 5.350 727,052 +0.21(+4.09%)
Dec 29, 2020 5.810 5.900 5.080 5.140 851,967 -0.53(-9.35%)
Dec 28, 2020 5.780 6.080 5.660 5.670 1,065,139 +0.10(+1.80%)
Dec 24, 2020 5.660 5.690 5.510 5.570 176,000 -0.02(-0.36%)
Dec 23, 2020 5.720 5.750 5.480 5.590 642,377 -0.03(-0.53%)
Dec 22, 2020 5.480 5.890 5.360 5.620 1,271,025 +0.32(+6.04%)
Dec 21, 2020 5.300 5.420 5.190 5.300 1,591,528 -0.08(-1.49%)
Dec 18, 2020 5.370 5.530 5.275 5.380 867,000 -0.03(-0.55%)
Dec 17, 2020 5.780 5.810 5.330 5.410 1,285,052 -0.28(-4.92%)
Dec 16, 2020 6.050 6.090 5.650 5.690 687,545 -0.26(-4.37%)
Dec 15, 2020 6.140 6.140 5.810 5.950 861,940 +0.01(+0.17%)
Dec 14, 2020 6.250 6.400 5.900 5.940 837,660 -0.24(-3.88%)
Dec 11, 2020 6.090 6.190 5.910 6.180 575,400 +0.06(+0.98%)
Dec 10, 2020 6.150 6.300 6.020 6.120 627,748 -0.03(-0.49%)
Dec 09, 2020 6.300 6.570 6.070 6.150 1,116,103 -0.11(-1.76%)
Dec 08, 2020 6.100 6.340 6.090 6.260 528,821 +0.08(+1.29%)
Dec 07, 2020 6.000 6.500 5.910 6.180 867,065 +0.17(+2.83%)
Dec 04, 2020 6.120 6.180 5.760 6.010 905,300 -0.03(-0.50%)
Dec 03, 2020 6.230 6.360 5.900 6.040 1,290,577 -0.12(-1.95%)
Dec 02, 2020 5.810 6.190 5.530 6.160 973,435 +0.23(+3.88%)
Dec 01, 2020 6.300 6.450 5.670 5.930 1,165,237 -0.10(-1.66%)
Nov 30, 2020 6.500 6.720 5.860 6.030 1,360,203 -0.33(-5.19%)
Nov 27, 2020 5.740 6.550 5.740 6.360 1,105,000 +0.71(+12.57%)
Nov 25, 2020 5.123 5.660 5.123 5.650 603,200 +0.38(+7.21%)
Nov 24, 2020 5.400 5.730 5.120 5.270 796,457 -0.04(-0.75%)
Nov 23, 2020 5.010 5.432 4.970 5.310 1,050,622 +0.35(+7.06%)
Nov 20, 2020 4.760 4.970 4.680 4.960 479,400 +0.23(+4.86%)
Nov 19, 2020 4.660 4.780 4.620 4.730 355,308 +0.08(+1.72%)
Nov 18, 2020 4.710 4.850 4.630 4.650 391,292 -0.06(-1.27%)
Nov 17, 2020 4.790 4.820 4.590 4.710 414,107 -0.07(-1.46%)
Nov 16, 2020 4.660 4.800 4.660 4.780 343,384 +0.12(+2.58%)
Nov 13, 2020 4.760 4.820 4.605 4.660 317,200 -0.07(-1.48%)
Nov 12, 2020 4.570 4.790 4.540 4.730 534,481 +0.16(+3.50%)
Nov 11, 2020 4.590 4.620 4.450 4.570 417,711 +0.04(+0.88%)
Nov 10, 2020 4.370 4.710 4.340 4.530 803,488 +0.22(+5.10%)
Nov 09, 2020 4.230 4.420 4.200 4.310 635,634 +0.10(+2.38%)
Nov 06, 2020 4.260 4.330 4.140 4.210 364,100 -0.03(-0.71%)
Nov 05, 2020 4.250 4.420 4.060 4.240 909,268 -0.01(-0.24%)
Nov 04, 2020 4.100 4.340 4.080 4.250 572,083 +0.19(+4.68%)
Nov 03, 2020 4.090 4.090 3.880 4.060 631,015 +0.03(+0.74%)
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.