Skip to main content
Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
0.6872
-0.0008 (-0.12%)
At close: Jun 6, 2025, 4:00 PM
0.6810
-0.0062 (-0.90%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Unity Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.690.710.670.680.68-1.02%153,173
Jun 5, 20250.720.720.690.690.69-4.76%113,416
Jun 4, 20250.720.730.700.720.721.02%42,614
Jun 3, 20250.720.730.700.720.72-0.17%99,227
Jun 2, 20250.710.720.700.720.722.43%37,588
May 30, 20250.690.700.660.700.702.84%179,977
May 29, 20250.710.710.660.680.68-0.15%139,309
May 28, 20250.760.770.680.680.68-7.71%245,761
May 27, 20250.780.800.730.740.74-5.28%325,394
May 23, 20250.770.810.750.780.781.18%72,210
May 22, 20250.770.780.730.770.774.48%160,244
May 21, 20250.760.820.740.740.74-4.90%227,762
May 20, 20250.800.850.770.770.77-4.23%108,307
May 19, 20250.840.850.780.810.81-1.28%136,043
May 16, 20250.790.850.780.820.827.70%99,635
May 15, 20250.730.790.720.760.762.15%202,471
May 14, 20250.810.830.730.750.75-8.02%219,547
May 13, 20250.880.920.700.810.81-10.21%581,576
May 12, 20250.950.950.870.900.90-1.31%176,004
May 9, 20250.900.930.880.910.910.46%82,513
May 8, 20250.890.910.870.910.911.90%92,999
May 7, 20250.960.970.860.890.89-2.95%373,951
May 6, 20251.071.100.910.920.92-14.02%232,471
May 5, 20251.081.231.061.071.07-4.46%185,557
May 2, 20251.141.141.101.121.121.82%74,435
May 1, 20251.171.171.101.101.10-2.65%71,140
Apr 30, 20250.991.180.981.131.1311.88%123,355
Apr 29, 20251.001.030.991.011.012.98%41,593
Apr 28, 20250.971.000.970.980.980.39%48,346
Apr 25, 20251.001.040.980.980.98-0.68%88,145
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