Skip to main content
Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
1.152
-0.018 (-1.54%)
Nov 21, 2024, 11:50 AM EST - Market open

Unity Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.171.191.141.171.170.86%53,339
Nov 19, 20241.191.191.151.161.16-2.52%60,643
Nov 18, 20241.231.241.151.191.19-1.65%58,862
Nov 15, 20241.251.291.191.211.21-3.97%48,922
Nov 14, 20241.351.351.251.261.26-3.82%63,935
Nov 13, 20241.331.351.301.311.31-0.76%65,625
Nov 12, 20241.241.371.191.321.325.60%109,489
Nov 11, 20241.201.251.171.251.256.84%159,019
Nov 8, 20241.181.201.151.171.17-0.85%72,023
Nov 7, 20241.161.201.141.181.182.61%124,361
Nov 6, 20241.241.241.111.151.15-4.96%169,692
Nov 5, 20241.151.251.121.211.21-3.97%113,151
Nov 4, 20241.331.341.241.261.26-3.82%133,131
Nov 1, 20241.371.381.301.311.31-3.68%64,252
Oct 31, 20241.381.401.321.361.36-1.45%26,701
Oct 30, 20241.401.401.381.381.38-1.43%24,002
Oct 29, 20241.401.401.361.401.40-33,390
Oct 28, 20241.351.401.341.401.404.48%31,376
Oct 25, 20241.331.361.331.341.341.52%40,610
Oct 24, 20241.401.401.311.321.32-3.65%69,909
Oct 23, 20241.391.391.341.371.37-2.14%56,726
Oct 22, 20241.401.401.381.401.40-11,791
Oct 21, 20241.401.401.381.401.40-19,028
Oct 18, 20241.371.401.371.401.401.45%27,193
Oct 17, 20241.411.411.351.381.38-2.82%84,716
Oct 16, 20241.401.441.401.421.421.43%66,668
Oct 15, 20241.471.481.391.401.40-4.11%102,443
Oct 14, 20241.511.511.461.461.46-2.67%49,021
Oct 11, 20241.471.531.441.501.502.74%78,696
Oct 10, 20241.481.481.451.461.46-1.35%12,472
Oct 9, 20241.491.531.451.481.48-0.67%25,543
Oct 8, 20241.481.541.481.491.49-29,553
Oct 7, 20241.461.501.451.491.492.05%32,597
Oct 4, 20241.431.471.421.461.461.39%41,612
Oct 3, 20241.431.461.431.441.440.70%11,206
Oct 2, 20241.441.471.431.431.43-0.69%14,047
Oct 1, 20241.461.471.441.441.44-2.04%11,567
Sep 30, 20241.461.471.421.471.471.38%43,865
Sep 27, 20241.471.481.451.451.450.69%15,399
Sep 26, 20241.451.451.431.441.440.70%22,954
Sep 25, 20241.441.451.431.431.43-0.69%16,266
Sep 24, 20241.431.471.421.441.44-26,432
Sep 23, 20241.461.461.411.441.44-0.69%27,385
Sep 20, 20241.441.461.411.451.450.69%61,917
Sep 19, 20241.451.481.431.441.441.41%20,833
Sep 18, 20241.441.451.421.421.42-28,254
Sep 17, 20241.411.441.401.421.420.71%25,879
Sep 16, 20241.451.461.401.411.41-2.08%23,744
Sep 13, 20241.411.481.391.441.442.86%46,696
Sep 12, 20241.411.441.401.401.40-33,649
Sep 11, 20241.391.421.391.401.40-0.71%27,477
Sep 10, 20241.461.461.391.411.41-2.08%23,678
Sep 9, 20241.421.461.401.441.44-0.69%63,654
Sep 6, 20241.531.531.441.451.45-4.61%37,366
Sep 5, 20241.531.601.511.521.52-1.30%27,950
Sep 4, 20241.561.641.501.541.54-0.65%45,715
Sep 3, 20241.631.641.551.551.55-4.91%26,093
Aug 30, 20241.671.681.621.631.63-1.81%29,403
Aug 29, 20241.661.671.641.661.66-0.60%67,257
Aug 28, 20241.681.691.661.671.67-32,089
Aug 27, 20241.711.721.671.671.67-2.91%64,973
Aug 26, 20241.581.741.571.721.729.55%121,077
Aug 23, 20241.551.581.531.571.572.61%46,231
Aug 22, 20241.571.571.531.531.53-65,574
Aug 21, 20241.501.541.481.531.531.32%51,861
Aug 20, 20241.481.531.471.511.512.03%28,682
Aug 19, 20241.421.481.391.481.484.23%133,573
Aug 16, 20241.411.431.391.421.420.71%47,966
Aug 15, 20241.451.461.411.411.41-2.76%29,581
Aug 14, 20241.461.471.451.451.45-1.36%47,762
Aug 13, 20241.461.501.451.471.47-11,457
Aug 12, 20241.471.531.441.471.472.08%29,331
Aug 9, 20241.461.461.441.441.44-2.70%19,457
Aug 8, 20241.401.481.371.481.484.96%51,221
Aug 7, 20241.391.441.391.411.411.44%21,729
Aug 6, 20241.361.411.361.391.392.96%20,414
Aug 5, 20241.401.421.351.351.35-7.53%64,307
Aug 2, 20241.531.551.451.461.46-5.19%59,463
Aug 1, 20241.511.551.501.541.540.65%47,105
Jul 31, 20241.481.531.451.531.532.68%45,812
Jul 30, 20241.451.491.411.491.492.76%27,599
Jul 29, 20241.481.491.421.451.45-1.36%33,040
Jul 26, 20241.481.511.451.471.472.08%31,220
Jul 25, 20241.431.481.431.441.44-0.69%22,082
Jul 24, 20241.451.471.431.451.45-0.68%20,128
Jul 23, 20241.511.511.421.461.46-0.68%35,835
Jul 22, 20241.451.511.441.471.471.38%24,079
Jul 19, 20241.481.501.441.451.45-1.36%14,182
Jul 18, 20241.521.521.461.471.47-2.65%40,070
Jul 17, 20241.571.571.491.511.51-1.95%66,422
Jul 16, 20241.581.581.511.541.54-1.28%39,187
Jul 15, 20241.551.571.531.561.560.65%46,041
Jul 12, 20241.491.581.491.551.555.44%73,274
Jul 11, 20241.501.501.431.471.471.38%55,154
Jul 10, 20241.431.471.401.451.451.40%60,915
Jul 9, 20241.341.431.331.431.437.52%68,974
Jul 8, 20241.331.331.281.331.331.53%40,504
Jul 5, 20241.291.311.281.311.311.55%20,326
Jul 3, 20241.311.311.291.291.29-1.53%19,419
Jul 2, 20241.331.351.301.311.31-1.50%29,794