Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
0.9826
-0.0011 (-0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Unity Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.001.040.980.980.98-0.68%88,141
Apr 24, 20251.011.020.930.980.98-0.23%96,822
Apr 23, 20251.021.030.970.990.990.41%73,296
Apr 22, 20250.941.010.940.980.984.50%44,552
Apr 21, 20250.970.970.910.940.94-3.12%128,312
Apr 17, 20250.971.000.920.970.971.89%35,796
Apr 16, 20251.001.030.950.950.95-1.86%68,197
Apr 15, 20250.971.030.970.970.97-62,064
Apr 14, 20250.991.070.960.970.97-1.98%179,735
Apr 11, 20250.951.020.930.990.993.10%60,102
Apr 10, 20250.950.960.920.960.96-0.02%81,015
Apr 9, 20250.910.970.900.960.968.68%113,879
Apr 8, 20251.051.070.850.880.88-4.52%258,167
Apr 7, 20250.870.970.860.930.932.79%121,876
Apr 4, 20251.001.000.880.900.90-9.09%211,142
Apr 3, 20251.031.040.980.990.99-6.60%123,712
Apr 2, 20250.981.090.951.061.0610.41%391,291
Apr 1, 20251.051.060.950.960.96-7.68%271,659
Mar 31, 20251.201.221.011.041.04-8.77%254,168
Mar 28, 20251.171.211.091.141.14-3.39%134,591
Mar 27, 20251.211.241.101.181.18-1.67%248,137
Mar 26, 20251.271.271.201.201.20-5.14%131,805
Mar 25, 20251.301.341.241.271.27-2.69%176,241
Mar 24, 20251.381.391.161.301.30-28.77%1,963,140
Mar 21, 20251.691.851.691.831.837.35%53,497
Mar 20, 20251.751.801.701.701.70-5.03%44,893
Mar 19, 20251.741.801.701.791.792.87%73,609
Mar 18, 20251.761.791.681.741.74-0.57%58,090
Mar 17, 20251.781.801.691.751.75-1.13%48,707
Mar 14, 20251.791.821.731.771.77-1.12%109,502
Mar 13, 20251.891.891.681.791.790.56%58,644
Mar 12, 20251.731.981.731.781.783.49%251,540
Mar 11, 20251.581.731.571.721.727.50%133,660
Mar 10, 20251.601.751.531.601.60-4.76%161,733
Mar 7, 20251.741.791.601.681.68-4.55%50,265
Mar 6, 20251.681.791.651.761.763.53%88,451
Mar 5, 20251.661.741.661.701.700.59%47,186
Mar 4, 20251.531.701.481.691.699.03%142,895
Mar 3, 20251.721.761.541.551.55-9.36%83,486
Feb 28, 20251.601.731.501.711.714.59%118,813
Feb 27, 20251.811.931.631.641.64-4.94%92,185
Feb 26, 20251.631.781.631.721.724.24%83,362
Feb 25, 20251.801.841.581.651.65-9.09%282,275
Feb 24, 20251.982.111.801.821.82-6.44%193,968
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