Unity Biotechnology, Inc. (0YC0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:34PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.5080 | 1.5080 | 1.5050 | 1.5050 | 1.5050 | 400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 200 |
| 16 Apr 2024 | 1.5080 | 1.5088 | 1.5012 | 1.5050 | 1.5050 | 4,105 |
| 15 Apr 2024 | 1.5240 | 1.5250 | 1.5050 | 1.5050 | 1.5050 | 451 |
| 12 Apr 2024 | 1.5160 | 1.5168 | 1.5100 | 1.5120 | 1.5120 | 1,200 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.5750 | 1.5930 | 1.5200 | 1.5200 | 1.5200 | 1,532 |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
| 05 Apr 2024 | 1.5836 | 1.5836 | 1.5400 | 1.5400 | 1.5400 | 303 |
| 04 Apr 2024 | 1.5868 | 1.5868 | 1.5868 | 1.5868 | 1.5868 | 41 |
| 03 Apr 2024 | 1.6092 | 1.6092 | 1.5651 | 1.5651 | 1.5651 | 1,454 |
| 02 Apr 2024 | 1.6440 | 1.6440 | 1.6200 | 1.6300 | 1.6300 | 330 |
| 28 Mar 2024 | 1.6592 | 1.6592 | 1.6550 | 1.6550 | 1.6550 | 290 |
| 27 Mar 2024 | 1.6328 | 1.6400 | 1.6240 | 1.6350 | 1.6350 | 240 |
| 26 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 258 |
| 25 Mar 2024 | 1.5714 | 1.5920 | 1.5714 | 1.5800 | 1.5800 | 2,000 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.5632 | 1.5632 | 1.5400 | 1.5400 | 1.5400 | 400 |
| 20 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 11 |
| 19 Mar 2024 | 1.5250 | 1.5280 | 1.5250 | 1.5280 | 1.5280 | 859 |
| 18 Mar 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 501 |
| 15 Mar 2024 | 1.4700 | 1.5480 | 1.4600 | 1.5250 | 1.5250 | 1,200 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.5920 | 1.6100 | 1.5750 | 1.5750 | 1.5750 | 1,590 |
| 08 Mar 2024 | 1.6500 | 1.6500 | 1.6450 | 1.6495 | 1.6495 | 1,262 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 50 |
| 05 Mar 2024 | 1.6554 | 1.6554 | 1.6554 | 1.6554 | 1.6554 | 274 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.8412 | 1.8900 | 1.7400 | 1.8900 | 1.8900 | 152 |
| 29 Feb 2024 | 1.7763 | 1.7763 | 1.7763 | 1.7763 | 1.7763 | 365 |
| 28 Feb 2024 | 1.7086 | 1.7086 | 1.7086 | 1.7086 | 1.7086 | 100 |
| 27 Feb 2024 | 1.8425 | 1.8792 | 1.8425 | 1.8600 | 1.8600 | 1,410 |
| 26 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 200 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1.9700 | 1.9700 | 1.8400 | 1.8400 | 1.8400 | 783 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.9900 | 2.0050 | 1.9600 | 1.9600 | 1.9600 | 407 |
| 15 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 49 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 300 |
| 12 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,200 |
| 09 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1 |
| 08 Feb 2024 | 1.7800 | 1.7800 | 1.7696 | 1.7800 | 1.7800 | 231 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.7220 | 1.7670 | 1.7200 | 1.7670 | 1.7670 | 5,223 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 1.7179 | 1.7239 | 1.7179 | 1.7200 | 1.7200 | 217 |
| 25 Jan 2024 | 1.7440 | 1.7480 | 1.7400 | 1.7400 | 1.7400 | 317 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 1.8480 | 1.8480 | 1.8200 | 1.8200 | 1.8200 | 300 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 1.8735 | 1.8780 | 1.8735 | 1.8780 | 1.8780 | 1,100 |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 200 |
| 10 Jan 2024 | 1.9450 | 1.9450 | 1.9300 | 1.9300 | 1.9300 | 401 |
| 09 Jan 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 200 |
| 08 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 149 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 794 |
| 29 Dec 2023 | 1.9238 | 1.9900 | 1.9238 | 1.9900 | 1.9900 | 600 |
| 28 Dec 2023 | 1.9882 | 1.9882 | 1.9600 | 1.9600 | 1.9600 | 11 |
| 27 Dec 2023 | 1.7475 | 1.7475 | 1.7475 | 1.7475 | 1.7475 | 142 |
| 22 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1 |
| 21 Dec 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 100 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 1.6980 | 1.6980 | 1.6952 | 1.6980 | 1.6980 | 1,100 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 1.7158 | 1.7200 | 1.7158 | 1.7200 | 1.7200 | 58 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.6011 | 1.6011 | 1.6011 | 1.6011 | 1.6011 | 30 |
| 12 Dec 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 795 |
| 11 Dec 2023 | 1.8131 | 1.8131 | 1.6064 | 1.6300 | 1.6300 | 450 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 1.8375 | 1.8856 | 1.8375 | 1.8856 | 1.8856 | 750 |
| 05 Dec 2023 | 1.8623 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 767 |
| 04 Dec 2023 | 1.9576 | 1.9586 | 1.9576 | 1.9586 | 1.9586 | 200 |
| 01 Dec 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 205 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 27 Nov 2023 | 2.0100 | 2.0411 | 1.9786 | 1.9786 | 1.9786 | 141 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.