Canada markets closed

Unity Biotechnology, Inc. (UBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6300+0.0100 (+0.62%)
At close: 04:00PM EDT
1.6000 -0.03 (-1.84%)
After hours: 06:27PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.61001.63991.60111.63001.630017,035
May 07, 20241.61001.67001.61001.62001.620045,800
May 06, 20241.62001.65001.59001.60001.600039,600
May 03, 20241.63001.63001.58601.61001.610031,000
May 02, 20241.55001.63001.55001.63001.630036,500
May 01, 20241.52001.60001.52001.56001.560039,200
Apr 30, 20241.51001.54001.51001.54001.540027,300
Apr 29, 20241.52001.52001.50001.51001.510043,600
Apr 26, 20241.47001.52001.47001.50001.500038,500
Apr 25, 20241.47001.49001.46001.48001.480016,900
Apr 24, 20241.50001.51001.46001.47001.470082,100
Apr 23, 20241.50001.50001.47001.49001.490036,600
Apr 22, 20241.52001.52001.47001.48001.480071,900
Apr 19, 20241.51001.52001.50001.50001.500045,200
Apr 18, 20241.51001.54001.50001.51001.510027,600
Apr 17, 20241.52001.52001.50001.50501.505028,500
Apr 16, 20241.50001.52001.50001.52001.520061,800
Apr 15, 20241.55001.55001.50001.50001.500035,700
Apr 12, 20241.51001.52601.50001.52001.520097,300
Apr 11, 20241.50001.52001.50001.50001.500026,000
Apr 10, 20241.55001.60001.50001.51001.5100147,500
Apr 09, 20241.58001.59301.51001.55001.550059,700
Apr 08, 20241.65001.65001.55001.56001.560047,900
Apr 05, 20241.60001.60001.52001.57001.5700109,100
Apr 04, 20241.56001.64001.56001.57001.570037,000
Apr 03, 20241.59001.61001.56001.58001.580049,500
Apr 02, 20241.66001.67001.58001.61001.610057,400
Apr 01, 20241.65001.66601.60001.66001.660068,100
Mar 28, 20241.65001.66001.58001.64001.640065,600
Mar 27, 20241.65001.65001.62001.63001.630034,400
Mar 26, 20241.60001.63001.58001.62001.620044,300
Mar 25, 20241.63001.63001.55001.58001.580071,400
Mar 22, 20241.55001.57001.52001.57001.570044,900
Mar 21, 20241.60001.60001.52101.53001.530057,300
Mar 20, 20241.51001.58001.50001.57001.570035,500
Mar 19, 20241.52001.54001.50001.50001.500044,900
Mar 18, 20241.58001.58001.50001.50001.500052,500
Mar 15, 20241.58001.58001.50001.50001.5000161,900
Mar 14, 20241.58001.58901.50001.50001.500060,600
Mar 13, 20241.57001.58001.51001.52001.520099,700
Mar 12, 20241.61001.61801.55001.55001.550096,500
Mar 11, 20241.60001.65001.54001.59001.590072,000
Mar 08, 20241.65001.68901.50001.57001.5700229,600
Mar 07, 20241.67001.69001.62001.65001.650075,500
Mar 06, 20241.69001.69001.61501.66001.6600109,100
Mar 05, 20241.66001.70001.58001.66001.6600239,500
Mar 04, 20241.83001.83001.63001.64001.6400195,500
Mar 01, 20241.80001.94001.74001.80001.8000349,600
Feb 29, 20241.78001.89001.70001.83001.8300298,500
Feb 28, 20241.84001.84001.55001.70001.7000656,600
Feb 27, 20241.89001.92001.81001.83001.830055,500
Feb 26, 20241.78001.88501.77001.87001.870054,000
Feb 23, 20241.80001.82401.74001.80001.800058,500
Feb 22, 20241.74001.80001.74001.79001.790035,500
Feb 21, 20241.85001.89001.70001.75001.7500102,100
Feb 20, 20241.96002.00001.79001.83001.830084,300
Feb 16, 20241.96002.02001.92901.95001.950079,600
Feb 15, 20241.95002.00001.92001.99001.990079,800
Feb 14, 20241.88001.98001.88001.92501.925074,700
Feb 13, 20241.76001.96001.76001.87001.8700171,300
Feb 12, 20241.75001.95001.75001.80001.8000100,200
Feb 09, 20241.79001.83001.73001.79001.790036,700
Feb 08, 20241.71001.95001.68001.76001.760096,000
Feb 07, 20241.72001.75001.71001.71001.710024,300
Feb 06, 20241.68001.74001.68001.73001.730070,700
Feb 05, 20241.70001.75001.68001.68001.680055,500
Feb 02, 20241.71001.77001.71001.76001.760031,900
Feb 01, 20241.77001.78001.71001.76001.760053,600
Jan 31, 20241.68001.78001.67901.73001.730035,900
Jan 30, 20241.71001.77001.67001.67001.670056,200
Jan 29, 20241.75001.79001.71301.75001.750053,900
Jan 26, 20241.68001.75001.67001.70001.700050,900
Jan 25, 20241.72001.74901.69001.70001.700032,800
Jan 24, 20241.76001.80001.65001.72001.720071,800
Jan 23, 20241.77001.80001.71001.75001.750068,300
Jan 22, 20241.77001.80001.67001.72001.720044,200
Jan 19, 20241.73001.74001.66001.67001.670052,900
Jan 18, 20241.78001.78001.70001.72001.720043,500
Jan 17, 20241.75001.78001.71001.76001.760030,500
Jan 16, 20241.80001.88001.77001.78001.780049,900
Jan 12, 20241.87001.95001.80001.86001.860054,100
Jan 11, 20241.92001.95401.82001.85001.8500196,000
Jan 10, 20241.98002.00001.92001.97001.970048,600
Jan 09, 20241.91001.99001.87001.99001.990080,200
Jan 08, 20241.86001.92001.81001.91001.910059,400
Jan 05, 20241.93001.95501.85001.88001.880045,400
Jan 04, 20241.93001.99001.89201.93001.930058,900
Jan 03, 20241.90001.98001.85001.95001.9500111,500
Jan 02, 20241.92002.00501.88001.92001.9200100,500
Dec 29, 20231.92001.99101.87001.93001.9300636,500
Dec 28, 20231.88002.00001.83301.91001.9100183,300
Dec 27, 20231.71001.90001.71001.90001.9000199,700
Dec 26, 20231.56001.72001.56001.71001.7100129,700
Dec 22, 20231.64001.69001.54001.60001.6000150,600
Dec 21, 20231.68001.73001.64001.67001.670076,300
Dec 20, 20231.71001.74001.66001.67001.670049,400
Dec 19, 20231.68001.74001.64001.74001.740078,400
Dec 18, 20231.72001.75501.64001.65001.650073,100
Dec 15, 20231.69001.74001.63001.71001.710081,100
Dec 14, 20231.70001.74501.66001.72001.7200148,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...