UK markets closed

Unity Biotechnology, Inc. (UBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.43-0.23 (-2.16%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202010.7510.8410.1710.4310.43472,400
06 Aug 202010.7011.2110.3510.6610.66858,000
05 Aug 202010.4710.9410.1510.5110.51531,600
04 Aug 202010.0810.409.8210.2310.23473,600
03 Aug 20209.5610.189.569.969.96512,100
31 Jul 20209.8310.149.249.439.43822,100
30 Jul 20209.109.639.009.559.55278,500
29 Jul 20209.239.428.989.249.24281,100
28 Jul 20209.509.588.989.239.231,155,200
27 Jul 20208.308.878.288.828.82369,000
24 Jul 20208.478.478.188.248.24191,200
23 Jul 20208.688.788.438.478.47265,000
22 Jul 20209.089.208.618.648.64273,400
21 Jul 20209.309.628.728.948.94611,900
20 Jul 20209.059.448.939.109.10529,500
17 Jul 20208.879.138.818.868.86511,200
16 Jul 20208.769.088.608.788.78569,900
15 Jul 20207.908.257.828.078.07328,800
14 Jul 20207.417.737.257.707.70357,100
13 Jul 20207.667.857.387.397.39286,800
10 Jul 20207.887.887.557.607.60291,700
09 Jul 20208.128.297.817.887.88253,400
08 Jul 20208.098.197.748.108.10418,400
07 Jul 20208.798.907.988.108.10416,900
06 Jul 20209.019.348.798.878.87340,300
02 Jul 20208.468.968.368.968.96302,600
01 Jul 20208.698.788.358.368.36139,100
30 Jun 20208.678.918.588.688.68188,800
29 Jun 20208.489.068.338.678.67325,500
26 Jun 20209.119.118.418.508.501,242,600
25 Jun 20209.289.478.939.139.13229,900
24 Jun 20209.099.448.869.289.28313,300
23 Jun 20209.469.709.139.219.21397,600
22 Jun 20209.509.549.079.489.48489,600
19 Jun 20209.439.809.049.679.671,011,400
18 Jun 20208.599.488.599.149.14944,000
17 Jun 20208.778.928.508.638.63281,200
16 Jun 20208.458.978.408.738.73512,200
15 Jun 20208.278.438.108.278.27428,200
12 Jun 20208.888.918.188.448.44319,200
11 Jun 20208.808.958.508.708.70344,400
10 Jun 20208.839.088.768.888.88519,700
09 Jun 20208.348.878.288.598.59308,000
08 Jun 20208.118.587.998.328.32369,200
05 Jun 20208.869.167.938.038.03536,600
04 Jun 20208.539.108.538.748.74277,200
03 Jun 20209.539.568.628.748.74511,500
02 Jun 202010.1610.388.889.499.49868,000
01 Jun 20208.569.668.409.389.38952,100
29 May 20208.188.397.918.188.18366,000
28 May 20207.818.417.757.857.85415,800
27 May 20208.018.037.407.667.66192,000
26 May 20207.678.097.507.797.79297,200
22 May 20207.157.757.047.347.34312,600
21 May 20207.027.196.807.137.13121,100
20 May 20206.817.256.697.107.10171,000
19 May 20206.796.966.636.666.66180,100
18 May 20207.257.396.666.726.72248,700
15 May 20206.607.196.357.077.07477,000
14 May 20206.546.726.336.516.51117,400
13 May 20206.907.066.306.686.68202,800
12 May 20207.397.446.916.916.91183,500
11 May 20207.277.356.887.207.20225,400
08 May 20206.897.166.597.007.00223,700
07 May 20206.817.006.406.796.79377,700
06 May 20206.316.756.276.626.6294,800
05 May 20206.456.876.156.316.31226,600
04 May 20206.466.596.196.276.27114,900
01 May 20206.416.586.136.456.45142,800
30 Apr 20206.886.996.466.496.4998,100
29 Apr 20206.977.086.726.936.93144,300
28 Apr 20206.907.206.636.716.71129,600
27 Apr 20207.007.256.676.746.74290,400
24 Apr 20206.516.986.466.866.8691,900
23 Apr 20206.636.746.406.526.5282,200
22 Apr 20206.456.776.286.666.6696,300
21 Apr 20206.526.666.216.426.4258,100
20 Apr 20206.436.786.436.706.70107,500
17 Apr 20206.326.646.316.406.40133,000
16 Apr 20206.196.416.026.176.1771,000
15 Apr 20206.416.445.976.166.16130,800
14 Apr 20206.456.706.266.526.52137,800
13 Apr 20206.316.636.086.316.31146,300
09 Apr 20206.246.676.066.366.36180,300
08 Apr 20205.886.235.786.156.15133,400
07 Apr 20205.835.895.665.715.71154,300
06 Apr 20205.725.905.695.805.80137,700
03 Apr 20205.805.945.415.515.51153,900
02 Apr 20205.205.895.205.825.82244,300
01 Apr 20205.775.945.205.285.28276,600
31 Mar 20205.806.005.595.805.80213,700
30 Mar 20205.805.995.655.955.95170,700
27 Mar 20205.575.995.415.755.75297,900
26 Mar 20205.746.265.685.745.74303,100
25 Mar 20205.636.065.335.715.71349,000
24 Mar 20205.715.955.455.635.63342,800
23 Mar 20205.305.725.255.555.55222,500
20 Mar 20205.085.604.945.195.19388,000
19 Mar 20205.025.474.955.135.13296,100
18 Mar 20205.255.554.925.095.09368,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more