Unity Biotechnology Inc (NQ: UBX )

1.880 USD UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 1.760 1.890 1.680 1.880 781,892 +0.19(+11.24%)
Dec 06, 2021 1.740 1.740 1.540 1.690 1,024,135 -0.05(-2.87%)
Dec 03, 2021 1.960 1.960 1.700 1.740 851,505 -0.15(-7.94%)
Dec 02, 2021 2.030 2.026 1.816 1.890 844,220 -0.04(-2.07%)
Dec 01, 2021 2.240 2.240 1.900 1.930 965,204 -0.27(-12.27%)
Nov 30, 2021 2.110 2.200 2.060 2.200 1,271,126 +0.12(+5.77%)
Nov 29, 2021 2.320 2.325 2.070 2.080 856,756 -0.13(-5.88%)
Nov 26, 2021 2.320 2.360 2.200 2.210 624,372 -0.11(-4.74%)
Nov 24, 2021 2.270 2.386 2.260 2.320 834,990 -0.01(-0.32%)
Nov 23, 2021 2.480 2.480 2.290 2.327 560,418 -0.13(-5.39%)
Nov 22, 2021 2.550 2.613 2.340 2.460 718,280 -0.14(-5.38%)
Nov 19, 2021 2.540 2.645 2.540 2.600 425,100 +0.07(+2.77%)
Nov 18, 2021 2.840 2.560 2.520 2.530 621,927 -0.11(-4.17%)
Nov 17, 2021 2.680 2.760 2.630 2.640 375,328 -0.06(-2.22%)
Nov 16, 2021 2.850 2.865 2.670 2.700 595,035 -0.15(-5.26%)
Nov 15, 2021 2.920 3.060 2.830 2.850 831,513 -0.05(-1.72%)
Nov 12, 2021 2.910 2.920 2.720 2.900 715,602 +0.01(+0.35%)
Nov 11, 2021 3.100 3.115 2.720 2.890 2,564,936 -0.31(-9.69%)
Nov 10, 2021 2.720 3.200 15,711,829 +0.63(+24.51%)
Nov 09, 2021 2.420 2.587 2.310 2.570 1,010,000 +0.21(+8.90%)
Nov 08, 2021 2.360 2.420 2.320 2.360 460,617 +0.04(+1.72%)
Nov 05, 2021 2.550 2.566 2.303 2.320 703,650 -0.22(-8.66%)
Nov 04, 2021 2.550 2.610 2.470 2.540 473,087 +0.06(+2.42%)
Nov 03, 2021 2.840 2.840 2.460 2.480 799,561 -0.25(-8.99%)
Nov 02, 2021 2.410 2.745 2.400 2.725 685,751 +0.31(+13.07%)
Nov 01, 2021 2.470 2.390 2.360 2.410 544,569 +0.02(+0.84%)
Oct 29, 2021 2.260 2.410 2.230 2.390 757,285 +0.12(+5.29%)
Oct 28, 2021 2.250 2.270 2.220 2.270 261,416 +0.05(+2.25%)
Oct 27, 2021 2.240 2.260 2.200 2.220 218,216 -0.05(-2.20%)
Oct 26, 2021 2.230 2.290 2.270 409,443 +0.05(+2.25%)
Oct 25, 2021 2.250 2.275 2.200 2.220 403,934 -0.02(-0.89%)
Oct 22, 2021 2.260 2.260 2.210 2.240 294,312 -0.01(-0.44%)
Oct 21, 2021 2.320 2.360 2.210 2.250 506,527 -0.07(-3.02%)
Oct 20, 2021 2.380 2.390 2.260 2.320 354,150 -0.05(-2.11%)
Oct 19, 2021 2.320 2.370 2.270 2.370 310,825 +0.06(+2.60%)
Oct 18, 2021 2.360 2.400 2.230 2.310 525,687 -0.04(-1.70%)
Oct 15, 2021 2.400 2.420 2.340 2.350 297,027 -0.04(-1.67%)
Oct 14, 2021 2.440 2.475 2.380 2.390 225,177 -0.03(-1.24%)
Oct 13, 2021 2.440 2.468 2.390 2.420 195,845 -0.01(-0.41%)
Oct 12, 2021 2.540 2.560 2.410 2.430 224,615 -0.09(-3.57%)
Oct 11, 2021 2.370 2.520 2.360 2.520 402,379 +0.15(+6.33%)
Oct 08, 2021 2.420 2.450 2.330 2.370 542,033 -0.01(-0.42%)
Oct 07, 2021 2.540 2.550 2.370 2.380 642,515 -0.13(-5.18%)
Oct 06, 2021 2.650 2.650 2.500 2.510 437,803 -0.15(-5.64%)
Oct 05, 2021 2.800 2.800 2.390 2.660 1,571,961 -0.12(-4.32%)
Oct 04, 2021 2.980 2.986 2.770 2.780 572,249 -0.17(-5.76%)
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.