Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
0.9601
-0.0799 (-7.68%)
At close: Apr 1, 2025, 4:00 PM
1.039
+0.079 (8.24%)
After-hours: Apr 1, 2025, 4:38 PM EDT
Unity Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.05 | 1.06 | 0.95 | 0.96 | - | -7.68% | 266,769 |
| Mar 31, 2025 | 1.20 | 1.22 | 1.01 | 1.04 | 1.04 | -8.77% | 254,168 |
| Mar 28, 2025 | 1.17 | 1.21 | 1.09 | 1.14 | 1.14 | -3.39% | 134,591 |
| Mar 27, 2025 | 1.21 | 1.24 | 1.10 | 1.18 | 1.18 | -1.67% | 248,137 |
| Mar 26, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.14% | 131,805 |
| Mar 25, 2025 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -2.69% | 176,241 |
| Mar 24, 2025 | 1.38 | 1.39 | 1.16 | 1.30 | 1.30 | -28.77% | 1,963,140 |
| Mar 21, 2025 | 1.69 | 1.85 | 1.69 | 1.83 | 1.83 | 7.35% | 53,497 |
| Mar 20, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -5.03% | 44,893 |
| Mar 19, 2025 | 1.74 | 1.80 | 1.70 | 1.79 | 1.79 | 2.87% | 73,609 |
| Mar 18, 2025 | 1.76 | 1.79 | 1.68 | 1.74 | 1.74 | -0.57% | 58,090 |
| Mar 17, 2025 | 1.78 | 1.80 | 1.69 | 1.75 | 1.75 | -1.13% | 48,707 |
| Mar 14, 2025 | 1.79 | 1.82 | 1.73 | 1.77 | 1.77 | -1.12% | 109,502 |
| Mar 13, 2025 | 1.89 | 1.89 | 1.68 | 1.79 | 1.79 | 0.56% | 58,644 |
| Mar 12, 2025 | 1.73 | 1.98 | 1.73 | 1.78 | 1.78 | 3.49% | 251,540 |
| Mar 11, 2025 | 1.58 | 1.73 | 1.57 | 1.72 | 1.72 | 7.50% | 133,660 |
| Mar 10, 2025 | 1.60 | 1.75 | 1.53 | 1.60 | 1.60 | -4.76% | 161,733 |
| Mar 7, 2025 | 1.74 | 1.79 | 1.60 | 1.68 | 1.68 | -4.55% | 50,265 |
| Mar 6, 2025 | 1.68 | 1.79 | 1.65 | 1.76 | 1.76 | 3.53% | 88,451 |
| Mar 5, 2025 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 47,186 |
| Mar 4, 2025 | 1.53 | 1.70 | 1.48 | 1.69 | 1.69 | 9.03% | 142,895 |
| Mar 3, 2025 | 1.72 | 1.76 | 1.54 | 1.55 | 1.55 | -9.36% | 83,486 |
| Feb 28, 2025 | 1.60 | 1.73 | 1.50 | 1.71 | 1.71 | 4.59% | 118,813 |
| Feb 27, 2025 | 1.81 | 1.93 | 1.63 | 1.64 | 1.64 | -4.94% | 92,185 |
| Feb 26, 2025 | 1.63 | 1.78 | 1.63 | 1.72 | 1.72 | 4.24% | 83,362 |
| Feb 25, 2025 | 1.80 | 1.84 | 1.58 | 1.65 | 1.65 | -9.09% | 282,275 |
| Feb 24, 2025 | 1.98 | 2.11 | 1.80 | 1.82 | 1.82 | -6.44% | 193,968 |
| Feb 21, 2025 | 2.05 | 2.13 | 1.94 | 1.94 | 1.94 | -5.37% | 99,438 |
| Feb 20, 2025 | 2.07 | 2.17 | 2.00 | 2.05 | 2.05 | - | 39,363 |
| Feb 19, 2025 | 2.02 | 2.13 | 1.99 | 2.05 | 2.05 | 1.49% | 57,260 |
| Feb 18, 2025 | 2.30 | 2.33 | 2.00 | 2.02 | 2.02 | -7.76% | 150,702 |
| Feb 14, 2025 | 2.00 | 2.25 | 2.00 | 2.19 | 2.19 | 10.61% | 198,134 |
| Feb 13, 2025 | 1.94 | 2.02 | 1.90 | 1.98 | 1.98 | 2.06% | 128,000 |
| Feb 12, 2025 | 1.91 | 2.03 | 1.83 | 1.94 | 1.94 | -4.90% | 175,211 |
| Feb 11, 2025 | 2.12 | 2.13 | 1.81 | 2.04 | 2.04 | 0.25% | 323,264 |
| Feb 10, 2025 | 2.15 | 2.32 | 2.02 | 2.04 | 2.04 | -4.91% | 254,290 |
| Feb 7, 2025 | 2.26 | 2.35 | 2.08 | 2.14 | 2.14 | -5.31% | 200,671 |
| Feb 6, 2025 | 2.31 | 2.39 | 2.22 | 2.26 | 2.26 | -1.74% | 136,559 |
| Feb 5, 2025 | 2.23 | 2.34 | 2.23 | 2.30 | 2.30 | 3.14% | 126,894 |
| Feb 4, 2025 | 2.15 | 2.33 | 2.15 | 2.23 | 2.23 | 2.76% | 106,613 |
| Feb 3, 2025 | 2.18 | 2.39 | 2.05 | 2.17 | 2.17 | -2.25% | 146,756 |
| Jan 31, 2025 | 2.15 | 2.42 | 2.14 | 2.22 | 2.22 | 3.74% | 199,300 |
| Jan 30, 2025 | 2.27 | 2.35 | 2.02 | 2.14 | 2.14 | -4.46% | 204,952 |
| Jan 29, 2025 | 2.26 | 2.42 | 2.15 | 2.24 | 2.24 | -0.44% | 116,803 |
| Jan 28, 2025 | 2.38 | 2.45 | 2.20 | 2.25 | 2.25 | 4.65% | 241,279 |
| Jan 27, 2025 | 2.01 | 2.28 | 2.00 | 2.15 | 2.15 | -9.66% | 488,626 |
| Jan 24, 2025 | 2.70 | 2.85 | 2.31 | 2.38 | 2.38 | -7.39% | 672,643 |
| Jan 23, 2025 | 2.19 | 3.10 | 2.17 | 2.57 | 2.57 | 22.97% | 2,080,064 |
| Jan 22, 2025 | 1.81 | 2.20 | 1.80 | 2.09 | 2.09 | 16.76% | 537,778 |
| Jan 21, 2025 | 1.75 | 1.84 | 1.73 | 1.79 | 1.79 | 3.47% | 210,407 |