Unity Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.10	0.10	0.05	0.06	0.06	-46.96%	113,367
Jul 31, 2025	0.10	0.11	0.10	0.10	0.10	-3.98%	50,843
Jul 30, 2025	0.10	0.11	0.10	0.11	0.11	3.35%	156,653
Jul 29, 2025	0.11	0.11	0.10	0.10	0.10	-2.34%	77,049
Jul 28, 2025	0.10	0.11	0.10	0.11	0.11	2.10%	152,336
Jul 25, 2025	0.10	0.11	0.10	0.10	0.10	-2.78%	53,663
Jul 24, 2025	0.11	0.11	0.10	0.11	0.11	-0.19%	101,076
Jul 23, 2025	0.11	0.11	0.10	0.11	0.11	-0.92%	130,978
Jul 22, 2025	0.10	0.11	0.10	0.11	0.11	5.31%	181,425
Jul 21, 2025	0.10	0.11	0.10	0.10	0.10	-	124,099
Jul 18, 2025	0.11	0.11	0.10	0.10	0.10	-5.82%	123,362
Jul 17, 2025	0.11	0.11	0.10	0.11	0.11	-4.10%	374,255
Jul 16, 2025	0.11	0.12	0.10	0.11	0.11	1.87%	290,591
Jul 15, 2025	0.10	0.12	0.10	0.11	0.11	8.38%	141,600
Jul 14, 2025	0.11	0.13	0.10	0.10	0.10	-5.64%	399,054
Jul 11, 2025	0.11	0.13	0.10	0.11	0.11	8.91%	542,476
Jul 10, 2025	0.15	0.15	0.10	0.10	0.10	-36.88%	1,010,722
Jul 9, 2025	0.15	0.19	0.10	0.16	0.16	-20.04%	1,421,622
Jul 8, 2025	0.28	0.32	0.20	0.20	0.20	-33.41%	3,847,602
Jul 7, 2025	0.29	0.32	0.27	0.30	0.30	2.59%	1,811,959
Jul 3, 2025	0.30	0.33	0.28	0.29	0.29	-1.71%	1,167,077
Jul 2, 2025	0.30	0.34	0.27	0.30	0.30	-13.14%	3,276,630
Jul 1, 2025	0.33	0.41	0.24	0.34	0.34	-10.67%	14,919,881
Jun 30, 2025	0.70	0.72	0.36	0.38	0.38	-50.21%	2,277,113
Jun 27, 2025	0.78	0.80	0.77	0.77	0.77	-1.73%	54,343
Jun 26, 2025	0.78	0.82	0.75	0.79	0.79	-0.43%	62,138
Jun 25, 2025	0.82	0.83	0.76	0.79	0.79	-1.45%	128,554
Jun 24, 2025	0.75	0.81	0.75	0.80	0.80	6.67%	96,368
Jun 23, 2025	0.77	0.81	0.75	0.75	0.75	-6.83%	170,366
Jun 20, 2025	0.80	0.83	0.80	0.81	0.81	1.87%	82,024
Jun 18, 2025	0.78	0.81	0.78	0.79	0.79	1.83%	125,352
Jun 17, 2025	0.83	0.85	0.77	0.78	0.78	-4.33%	92,691
Jun 16, 2025	0.80	0.84	0.77	0.81	0.81	1.64%	113,675
Jun 13, 2025	0.83	0.86	0.80	0.80	0.80	-6.76%	168,403
Jun 12, 2025	0.86	0.87	0.80	0.86	0.86	-2.68%	134,256
Jun 11, 2025	0.84	0.97	0.84	0.88	0.88	8.58%	788,990
Jun 10, 2025	0.72	1.13	0.70	0.81	0.81	16.00%	7,715,308
Jun 9, 2025	0.70	0.71	0.69	0.70	0.70	2.54%	109,900
Jun 6, 2025	0.69	0.71	0.67	0.68	0.68	-1.02%	153,292
Jun 5, 2025	0.72	0.72	0.69	0.69	0.69	-4.76%	113,416
Jun 4, 2025	0.72	0.73	0.70	0.72	0.72	1.02%	42,614
Jun 3, 2025	0.72	0.73	0.70	0.72	0.72	-0.17%	99,227
Jun 2, 2025	0.71	0.72	0.70	0.72	0.72	2.43%	37,588
May 30, 2025	0.69	0.70	0.66	0.70	0.70	2.84%	179,977
May 29, 2025	0.71	0.71	0.66	0.68	0.68	-0.15%	139,309
May 28, 2025	0.76	0.77	0.68	0.68	0.68	-7.71%	245,761
May 27, 2025	0.78	0.80	0.73	0.74	0.74	-5.28%	325,394
May 23, 2025	0.77	0.81	0.75	0.78	0.78	1.18%	72,210
May 22, 2025	0.77	0.78	0.73	0.77	0.77	4.48%	160,244
May 21, 2025	0.76	0.82	0.74	0.74	0.74	-4.90%	227,762