Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
0.960
-0.010 (-1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
Unity Biotechnology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -1.04% | 120,394 |
Dec 19, 2024 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -3.01% | 123,842 |
Dec 18, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 137,420 |
Dec 17, 2024 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -5.56% | 125,113 |
Dec 16, 2024 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 122,598 |
Dec 13, 2024 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 67,816 |
Dec 12, 2024 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 86,321 |
Dec 11, 2024 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 94,317 |
Dec 10, 2024 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 48,534 |
Dec 9, 2024 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 79,546 |
Dec 6, 2024 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 89,898 |
Dec 5, 2024 | 1.11 | 1.23 | 1.10 | 1.19 | 1.19 | 6.25% | 109,484 |
Dec 4, 2024 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -0.88% | 133,562 |
Dec 3, 2024 | 1.22 | 1.23 | 1.11 | 1.13 | 1.13 | -8.13% | 173,300 |
Dec 2, 2024 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 99,726 |
Nov 29, 2024 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 49,724 |
Nov 27, 2024 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | - | 30,600 |
Nov 26, 2024 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 65,647 |
Nov 25, 2024 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 4.39% | 51,231 |
Nov 22, 2024 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 57,000 |
Nov 21, 2024 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 51,730 |
Nov 20, 2024 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 53,339 |
Nov 19, 2024 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 60,643 |
Nov 18, 2024 | 1.23 | 1.24 | 1.15 | 1.19 | 1.19 | -1.65% | 58,862 |
Nov 15, 2024 | 1.25 | 1.29 | 1.19 | 1.21 | 1.21 | -3.97% | 48,922 |
Nov 14, 2024 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 63,935 |
Nov 13, 2024 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 65,625 |
Nov 12, 2024 | 1.24 | 1.37 | 1.19 | 1.32 | 1.32 | 5.60% | 109,489 |
Nov 11, 2024 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 159,019 |
Nov 8, 2024 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 72,023 |
Nov 7, 2024 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 124,361 |
Nov 6, 2024 | 1.24 | 1.24 | 1.11 | 1.15 | 1.15 | -4.96% | 169,692 |
Nov 5, 2024 | 1.15 | 1.25 | 1.12 | 1.21 | 1.21 | -3.97% | 113,151 |
Nov 4, 2024 | 1.33 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 133,131 |
Nov 1, 2024 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 64,300 |
Oct 31, 2024 | 1.38 | 1.40 | 1.32 | 1.36 | 1.36 | -1.45% | 26,701 |
Oct 30, 2024 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 24,002 |
Oct 29, 2024 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 33,400 |
Oct 28, 2024 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 31,376 |
Oct 25, 2024 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 40,610 |
Oct 24, 2024 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 69,909 |
Oct 23, 2024 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -2.14% | 56,726 |
Oct 22, 2024 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 11,791 |
Oct 21, 2024 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 19,028 |
Oct 18, 2024 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 27,200 |
Oct 17, 2024 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 84,716 |
Oct 16, 2024 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 66,700 |
Oct 15, 2024 | 1.47 | 1.48 | 1.39 | 1.40 | 1.40 | -4.11% | 102,443 |
Oct 14, 2024 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 49,021 |
Oct 11, 2024 | 1.47 | 1.53 | 1.44 | 1.50 | 1.50 | 2.74% | 78,700 |
Oct 10, 2024 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 12,472 |
Oct 9, 2024 | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 25,543 |
Oct 8, 2024 | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | - | 29,600 |
Oct 7, 2024 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 2.05% | 32,597 |
Oct 4, 2024 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 1.39% | 41,612 |
Oct 3, 2024 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 11,206 |
Oct 2, 2024 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 14,047 |
Oct 1, 2024 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 11,761 |
Sep 30, 2024 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 43,900 |
Sep 27, 2024 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 15,399 |
Sep 26, 2024 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 22,954 |
Sep 25, 2024 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 16,300 |
Sep 24, 2024 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | - | 26,432 |
Sep 23, 2024 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 27,400 |
Sep 20, 2024 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 66,522 |
Sep 19, 2024 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | 1.41% | 20,833 |
Sep 18, 2024 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | - | 28,254 |
Sep 17, 2024 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 25,900 |
Sep 16, 2024 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 23,744 |
Sep 13, 2024 | 1.41 | 1.48 | 1.39 | 1.44 | 1.44 | 2.86% | 46,700 |
Sep 12, 2024 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | - | 33,649 |
Sep 11, 2024 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 27,500 |
Sep 10, 2024 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -2.08% | 23,700 |
Sep 9, 2024 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 63,654 |
Sep 6, 2024 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -4.61% | 37,366 |
Sep 5, 2024 | 1.53 | 1.60 | 1.51 | 1.52 | 1.52 | -1.30% | 28,000 |
Sep 4, 2024 | 1.56 | 1.64 | 1.50 | 1.54 | 1.54 | -0.65% | 48,900 |
Sep 3, 2024 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -4.91% | 26,100 |
Aug 30, 2024 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 29,403 |
Aug 29, 2024 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 67,300 |
Aug 28, 2024 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | - | 32,100 |
Aug 27, 2024 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 65,000 |
Aug 26, 2024 | 1.58 | 1.74 | 1.57 | 1.72 | 1.72 | 9.55% | 121,100 |
Aug 23, 2024 | 1.55 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 46,231 |
Aug 22, 2024 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | - | 65,600 |
Aug 21, 2024 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 51,861 |
Aug 20, 2024 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 28,700 |
Aug 19, 2024 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 4.23% | 133,573 |
Aug 16, 2024 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 47,966 |
Aug 15, 2024 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 29,600 |
Aug 14, 2024 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 47,800 |
Aug 13, 2024 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | - | 11,457 |
Aug 12, 2024 | 1.47 | 1.53 | 1.44 | 1.47 | 1.47 | 2.08% | 29,331 |
Aug 9, 2024 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.70% | 19,500 |
Aug 8, 2024 | 1.40 | 1.48 | 1.37 | 1.48 | 1.48 | 4.96% | 51,221 |
Aug 7, 2024 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 1.44% | 21,729 |
Aug 6, 2024 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.96% | 20,414 |
Aug 5, 2024 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -7.53% | 64,307 |
Aug 2, 2024 | 1.53 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 59,500 |
Aug 1, 2024 | 1.51 | 1.55 | 1.50 | 1.54 | 1.54 | 0.65% | 47,105 |