UK markets close in 7 hours 46 minutes

Unity Biotechnology, Inc. (UBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4800+0.0100 (+0.68%)
At close: 04:00PM EDT
1.4900 +0.01 (+0.68%)
After hours: 06:38PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.47001.49001.46001.48001.480016,900
24 Apr 20241.50001.51001.46001.47001.470082,100
23 Apr 20241.50001.50001.47001.49001.490036,600
22 Apr 20241.52001.52001.47001.48001.480071,900
19 Apr 20241.51001.52001.50001.50001.500045,200
18 Apr 20241.51001.54001.50001.51001.510027,600
17 Apr 20241.52001.52001.50001.50501.505028,500
16 Apr 20241.50001.52001.50001.52001.520061,800
15 Apr 20241.55001.55001.50001.50001.500035,700
12 Apr 20241.51001.52601.50001.52001.520097,300
11 Apr 20241.50001.52001.50001.50001.500026,000
10 Apr 20241.55001.60001.50001.51001.5100147,500
09 Apr 20241.58001.59301.51001.55001.550059,700
08 Apr 20241.65001.65001.55001.56001.560047,900
05 Apr 20241.60001.60001.52001.57001.5700109,100
04 Apr 20241.56001.64001.56001.57001.570037,000
03 Apr 20241.59001.61001.56001.58001.580049,500
02 Apr 20241.66001.67001.58001.61001.610057,400
01 Apr 20241.65001.66601.60001.66001.660068,100
28 Mar 20241.65001.66001.58001.64001.640065,600
27 Mar 20241.65001.65001.62001.63001.630034,400
26 Mar 20241.60001.63001.58001.62001.620044,300
25 Mar 20241.63001.63001.55001.58001.580071,400
22 Mar 20241.55001.57001.52001.57001.570044,900
21 Mar 20241.60001.60001.52101.53001.530057,300
20 Mar 20241.51001.58001.50001.57001.570035,500
19 Mar 20241.52001.54001.50001.50001.500044,900
18 Mar 20241.58001.58001.50001.50001.500052,500
15 Mar 20241.58001.58001.50001.50001.5000161,900
14 Mar 20241.58001.58901.50001.50001.500060,600
13 Mar 20241.57001.58001.51001.52001.520099,700
12 Mar 20241.61001.61801.55001.55001.550096,500
11 Mar 20241.60001.65001.54001.59001.590072,000
08 Mar 20241.65001.68901.50001.57001.5700229,600
07 Mar 20241.67001.69001.62001.65001.650075,500
06 Mar 20241.69001.69001.61501.66001.6600109,100
05 Mar 20241.66001.70001.58001.66001.6600239,500
04 Mar 20241.83001.83001.63001.64001.6400195,500
01 Mar 20241.80001.94001.74001.80001.8000349,600
29 Feb 20241.78001.89001.70001.83001.8300298,500
28 Feb 20241.84001.84001.55001.70001.7000656,600
27 Feb 20241.89001.92001.81001.83001.830055,500
26 Feb 20241.78001.88501.77001.87001.870054,000
23 Feb 20241.80001.82401.74001.80001.800058,500
22 Feb 20241.74001.80001.74001.79001.790035,500
21 Feb 20241.85001.89001.70001.75001.7500102,100
20 Feb 20241.96002.00001.79001.83001.830084,300
16 Feb 20241.96002.02001.92901.95001.950079,600
15 Feb 20241.95002.00001.92001.99001.990079,800
14 Feb 20241.88001.98001.88001.92501.925074,700
13 Feb 20241.76001.96001.76001.87001.8700171,300
12 Feb 20241.75001.95001.75001.80001.8000100,200
09 Feb 20241.79001.83001.73001.79001.790036,700
08 Feb 20241.71001.95001.68001.76001.760096,000
07 Feb 20241.72001.75001.71001.71001.710024,300
06 Feb 20241.68001.74001.68001.73001.730070,700
05 Feb 20241.70001.75001.68001.68001.680055,500
02 Feb 20241.71001.77001.71001.76001.760031,900
01 Feb 20241.77001.78001.71001.76001.760053,600
31 Jan 20241.68001.78001.67901.73001.730035,900
30 Jan 20241.71001.77001.67001.67001.670056,200
29 Jan 20241.75001.79001.71301.75001.750053,900
26 Jan 20241.68001.75001.67001.70001.700050,900
25 Jan 20241.72001.74901.69001.70001.700032,800
24 Jan 20241.76001.80001.65001.72001.720071,800
23 Jan 20241.77001.80001.71001.75001.750068,300
22 Jan 20241.77001.80001.67001.72001.720044,200
19 Jan 20241.73001.74001.66001.67001.670052,900
18 Jan 20241.78001.78001.70001.72001.720043,500
17 Jan 20241.75001.78001.71001.76001.760030,500
16 Jan 20241.80001.88001.77001.78001.780049,900
12 Jan 20241.87001.95001.80001.86001.860054,100
11 Jan 20241.92001.95401.82001.85001.8500196,000
10 Jan 20241.98002.00001.92001.97001.970048,600
09 Jan 20241.91001.99001.87001.99001.990080,200
08 Jan 20241.86001.92001.81001.91001.910059,400
05 Jan 20241.93001.95501.85001.88001.880045,400
04 Jan 20241.93001.99001.89201.93001.930058,900
03 Jan 20241.90001.98001.85001.95001.9500111,500
02 Jan 20241.92002.00501.88001.92001.9200100,500
29 Dec 20231.92001.99101.87001.93001.9300636,500
28 Dec 20231.88002.00001.83301.91001.9100183,300
27 Dec 20231.71001.90001.71001.90001.9000199,700
26 Dec 20231.56001.72001.56001.71001.7100129,700
22 Dec 20231.64001.69001.54001.60001.6000150,600
21 Dec 20231.68001.73001.64001.67001.670076,300
20 Dec 20231.71001.74001.66001.67001.670049,400
19 Dec 20231.68001.74001.64001.74001.740078,400
18 Dec 20231.72001.75501.64001.65001.650073,100
15 Dec 20231.69001.74001.63001.71001.710081,100
14 Dec 20231.70001.74501.66001.72001.7200148,100
13 Dec 20231.61001.67001.50001.66001.660093,200
12 Dec 20231.61001.64001.58001.58501.585076,100
11 Dec 20231.84001.86801.50001.57001.5700371,000
08 Dec 20231.88001.95001.85001.89001.890033,100
07 Dec 20231.87001.94001.84001.90001.900042,500
06 Dec 20231.87001.92001.81101.85001.8500107,000
05 Dec 20231.92001.98001.80001.83001.830084,600
04 Dec 20231.95001.99001.90001.93001.930062,900
01 Dec 20231.95002.04001.86001.92001.9200139,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...