Skip to main content
Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
1.940
-0.110 (-5.37%)
At close: Feb 21, 2025, 4:00 PM
1.914
-0.026 (-1.36%)
After-hours: Feb 21, 2025, 7:25 PM EST

Unity Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.052.131.941.941.94-5.37%99,438
Feb 20, 20252.072.172.002.052.05-39,363
Feb 19, 20252.022.131.992.052.051.49%57,260
Feb 18, 20252.302.332.002.022.02-7.76%150,702
Feb 14, 20252.002.252.002.192.1910.61%198,134
Feb 13, 20251.942.021.901.981.982.06%128,000
Feb 12, 20251.912.031.831.941.94-4.90%175,211
Feb 11, 20252.122.131.812.042.040.25%323,264
Feb 10, 20252.152.322.022.042.04-4.91%254,290
Feb 7, 20252.262.352.082.142.14-5.31%200,671
Feb 6, 20252.312.392.222.262.26-1.74%136,559
Feb 5, 20252.232.342.232.302.303.14%126,894
Feb 4, 20252.152.332.152.232.232.76%106,613
Feb 3, 20252.182.392.052.172.17-2.25%146,756
Jan 31, 20252.152.422.142.222.223.74%199,300
Jan 30, 20252.272.352.022.142.14-4.46%204,952
Jan 29, 20252.262.422.152.242.24-0.44%116,803
Jan 28, 20252.382.452.202.252.254.65%241,279
Jan 27, 20252.012.282.002.152.15-9.66%488,626
Jan 24, 20252.702.852.312.382.38-7.39%672,643
Jan 23, 20252.193.102.172.572.5722.97%2,080,064
Jan 22, 20251.812.201.802.092.0916.76%537,778
Jan 21, 20251.751.841.731.791.793.47%210,407
Jan 17, 20251.711.751.661.731.732.37%124,586
Jan 16, 20251.671.701.621.691.69-138,386
Jan 15, 20251.731.771.561.691.69-1.17%230,751
Jan 14, 20251.721.811.611.711.71-0.58%340,131
Jan 13, 20251.781.851.631.721.72-3.91%340,358
Jan 10, 20251.411.801.371.791.7934.59%749,208
Jan 8, 20251.641.641.241.331.33-26.52%459,888
Jan 7, 20251.781.981.741.811.811.69%410,071
Jan 6, 20251.351.971.351.781.7839.06%1,591,960
Jan 3, 20251.171.331.161.281.2812.28%391,086
Jan 2, 20251.011.201.011.141.1416.76%293,398
Dec 31, 20240.941.000.940.980.981.67%98,869
Dec 30, 20240.991.000.940.960.96-3.86%134,963
Dec 27, 20241.051.081.001.001.00-3.48%131,611
Dec 26, 20241.001.050.971.041.043.50%104,331
Dec 24, 20240.991.000.981.001.000.03%34,496
Dec 23, 20240.961.030.961.001.004.16%121,247
Dec 20, 20240.951.000.950.960.96-1.04%121,018
Dec 19, 20241.031.030.950.970.97-3.01%123,842
Dec 18, 20241.031.031.001.001.00-1.96%137,420
Dec 17, 20241.051.061.021.021.02-5.56%125,113
Dec 16, 20241.111.121.071.081.08-3.57%122,598
Dec 13, 20241.111.141.111.121.120.90%67,816
Dec 12, 20241.161.181.101.111.11-2.63%86,321
Dec 11, 20241.151.181.111.141.14-2.56%94,317
Dec 10, 20241.181.191.151.171.17-2.50%48,534
Dec 9, 20241.211.211.171.201.200.84%79,546
Dec 6, 20241.191.221.151.191.19-89,898
Dec 5, 20241.111.231.101.191.196.25%109,484
Dec 4, 20241.191.191.101.121.12-0.88%133,562
Dec 3, 20241.221.231.111.131.13-8.13%173,287
Dec 2, 20241.231.251.211.231.23-0.81%99,726
Nov 29, 20241.221.251.211.241.242.48%49,724
Nov 27, 20241.251.251.191.211.21-30,597
Nov 26, 20241.191.221.171.211.211.68%65,647
Nov 25, 20241.171.201.161.191.194.39%51,231
Nov 22, 20241.171.181.131.141.14-1.72%56,995
Nov 21, 20241.151.171.141.161.16-0.85%51,730
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