Unity Biotechnology Inc (NQ: UBX )

1.150 USD +0.030 (+2.68%)
Streaming Delayed Price Updated: 10:49 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 1.100 1.150 1.060 1.120 1,169,666 -0.04(-3.45%)
Jan 24, 2022 1.230 1.230 1.030 1.160 1,161,951 -0.05(-4.13%)
Jan 21, 2022 1.230 1.260 1.190 1.210 958,964 -0.03(-2.42%)
Jan 20, 2022 1.280 1.330 1.220 1.240 546,825 -0.01(-0.80%)
Jan 19, 2022 1.300 1.350 1.220 1.250 771,874 -0.05(-3.85%)
Jan 18, 2022 1.500 1.600 1.290 1.300 2,073,653 -0.18(-12.16%)
Jan 14, 2022 1.480 0 +0.07(+4.96%)
Jan 13, 2022 1.540 1.539 1.365 1.410 995,923 -0.06(-4.08%)
Jan 12, 2022 1.540 1.582 1.450 1.470 1,104,294 -0.07(-4.55%)
Jan 11, 2022 1.540 1.680 1.520 1.540 911,310 +0.02(+1.32%)
Jan 10, 2022 1.600 1.610 1.480 1.520 740,879 -0.08(-5.00%)
Jan 07, 2022 1.700 1.760 1.560 1.600 705,524 -0.07(-4.19%)
Jan 06, 2022 1.850 1.890 1.650 1.670 1,603,903 -0.16(-8.74%)
Jan 05, 2022 1.860 1.900 1.730 1.830 2,320,781 -0.03(-1.61%)
Jan 04, 2022 1.790 1.911 1.622 1.860 3,824,574 +0.11(+6.29%)
Jan 03, 2022 1.550 1.780 1.500 1.750 4,142,432 +0.29(+19.86%)
Dec 31, 2021 1.370 1.550 1.370 1.460 1,089,705 +0.08(+5.80%)
Dec 30, 2021 1.240 1.500 1.240 1.380 1,522,810 +0.08(+6.15%)
Dec 29, 2021 1.370 1.370 1.230 1.300 1,305,892 -0.06(-4.41%)
Dec 28, 2021 1.360 1.420 1.311 1.360 1,336,867 -0.02(-1.45%)
Dec 27, 2021 1.580 1.580 1.370 1.380 1,856,214 -0.18(-11.54%)
Dec 23, 2021 1.520 1.600 1.495 1.560 862,691 +0.02(+1.30%)
Dec 22, 2021 1.560 1.560 1.460 1.540 661,466 +0.01(+0.65%)
Dec 21, 2021 1.540 1.580 1.480 1.530 720,445 +0.01(+0.66%)
Dec 20, 2021 1.600 1.600 1.480 1.520 1,101,543 -0.08(-5.00%)
Dec 17, 2021 1.530 1.650 1.430 1.600 1,172,949 +0.05(+3.22%)
Dec 16, 2021 1.760 1.760 1.520 1.550 1,211,282 -0.21(-11.93%)
Dec 15, 2021 1.620 1.760 1.550 1.760 698,521 +0.18(+11.39%)
Dec 14, 2021 1.630 1.730 1.545 1.580 900,567 -0.14(-8.14%)
Dec 13, 2021 1.750 1.768 1.660 1.720 658,707 -0.03(-1.71%)
Dec 10, 2021 1.900 1.906 1.725 1.750 506,687 -0.13(-6.91%)
Dec 09, 2021 1.980 2.000 1.820 1.880 747,143 -0.07(-3.59%)
Dec 08, 2021 1.840 1.960 1.800 1.950 682,687 +0.07(+3.72%)
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 2.080 856,045 -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%)
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.