Unity Biotechnology Inc (9U90.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:10PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.3200 | 1.3280 | 1.3100 | 1.3280 | 1.3280 | 4,225 |
| 25 June 2024 | 1.3100 | 1.3160 | 1.2820 | 1.3120 | 1.3120 | - |
| 24 June 2024 | 1.3100 | 1.3180 | 1.2900 | 1.2900 | 1.2900 | - |
| 21 June 2024 | 1.1720 | 1.3140 | 1.1700 | 1.3140 | 1.3140 | - |
| 20 June 2024 | 1.2160 | 1.2440 | 1.1580 | 1.1620 | 1.1620 | - |
| 19 June 2024 | 1.2100 | 1.2120 | 1.2100 | 1.2100 | 1.2100 | - |
| 18 June 2024 | 1.2860 | 1.2860 | 1.2280 | 1.2280 | 1.2280 | - |
| 17 June 2024 | 1.3360 | 1.3960 | 1.2940 | 1.2940 | 1.2940 | - |
| 14 June 2024 | 1.4100 | 1.4720 | 1.3640 | 1.3660 | 1.3660 | - |
| 13 June 2024 | 1.4640 | 1.4640 | 1.3840 | 1.4200 | 1.4200 | - |
| 12 June 2024 | 1.5180 | 1.5180 | 1.4560 | 1.4580 | 1.4580 | - |
| 11 June 2024 | 1.5080 | 1.5100 | 1.4880 | 1.5080 | 1.5080 | - |
| 10 June 2024 | 1.4860 | 1.5120 | 1.4760 | 1.4960 | 1.4960 | - |
| 07 June 2024 | 1.4920 | 1.5020 | 1.4700 | 1.4800 | 1.4800 | - |
| 06 June 2024 | 1.3800 | 1.4820 | 1.3800 | 1.4820 | 1.4820 | - |
| 05 June 2024 | 1.4660 | 1.4660 | 1.4360 | 1.4640 | 1.4640 | - |
| 04 June 2024 | 1.4580 | 1.4580 | 1.3920 | 1.4160 | 1.4160 | - |
| 03 June 2024 | 1.4320 | 1.4740 | 1.4320 | 1.4560 | 1.4560 | - |
| 31 May 2024 | 1.4380 | 1.4440 | 1.4080 | 1.4340 | 1.4340 | - |
| 30 May 2024 | 1.4440 | 1.4580 | 1.4240 | 1.4440 | 1.4440 | - |
| 29 May 2024 | 1.4940 | 1.4960 | 1.4380 | 1.4380 | 1.4380 | - |
| 28 May 2024 | 1.3640 | 1.4080 | 1.3380 | 1.4080 | 1.4080 | - |
| 27 May 2024 | 1.3640 | 1.3680 | 1.3620 | 1.3680 | 1.3680 | - |
| 24 May 2024 | 1.3500 | 1.3780 | 1.3480 | 1.3540 | 1.3540 | - |
| 23 May 2024 | 1.3880 | 1.3940 | 1.3540 | 1.3600 | 1.3600 | - |
| 22 May 2024 | 1.3460 | 1.3660 | 1.3260 | 1.3640 | 1.3640 | - |
| 21 May 2024 | 1.3080 | 1.3540 | 1.3060 | 1.3540 | 1.3540 | - |
| 20 May 2024 | 1.3620 | 1.4160 | 1.3440 | 1.3440 | 1.3440 | - |
| 17 May 2024 | 1.3520 | 1.4160 | 1.3520 | 1.3660 | 1.3660 | - |
| 16 May 2024 | 1.4060 | 1.4400 | 1.3660 | 1.3660 | 1.3660 | - |
| 15 May 2024 | 1.4120 | 1.4600 | 1.4060 | 1.4060 | 1.4060 | - |
| 14 May 2024 | 1.4500 | 1.4740 | 1.4460 | 1.4460 | 1.4460 | - |
| 13 May 2024 | 1.4220 | 1.4460 | 1.4220 | 1.4460 | 1.4460 | - |
| 10 May 2024 | 1.4840 | 1.4940 | 1.4100 | 1.4100 | 1.4100 | - |
| 09 May 2024 | 1.5120 | 1.5380 | 1.4980 | 1.5020 | 1.5020 | - |
| 08 May 2024 | 1.5080 | 1.5340 | 1.4940 | 1.4940 | 1.4940 | - |
| 07 May 2024 | 1.4860 | 1.5320 | 1.4820 | 1.5140 | 1.5140 | - |
| 06 May 2024 | 1.4940 | 1.4980 | 1.4840 | 1.4980 | 1.4980 | - |
| 03 May 2024 | 1.5260 | 1.5340 | 1.4840 | 1.4940 | 1.4940 | - |
| 02 May 2024 | 1.4540 | 1.4880 | 1.4540 | 1.4880 | 1.4880 | - |
| 30 Apr 2024 | 1.4100 | 1.4400 | 1.3660 | 1.4360 | 1.4360 | - |
| 29 Apr 2024 | 1.4020 | 1.4160 | 1.3640 | 1.4120 | 1.4120 | - |
| 26 Apr 2024 | 1.3940 | 1.4000 | 1.3680 | 1.3980 | 1.3980 | - |
| 25 Apr 2024 | 1.3540 | 1.3940 | 1.3540 | 1.3780 | 1.3780 | - |
| 24 Apr 2024 | 1.4020 | 1.4160 | 1.3700 | 1.3700 | 1.3700 | - |
| 23 Apr 2024 | 1.3880 | 1.4040 | 1.3760 | 1.3820 | 1.3820 | - |
| 22 Apr 2024 | 1.4140 | 1.4220 | 1.4080 | 1.4120 | 1.4120 | - |
| 19 Apr 2024 | 1.4060 | 1.4280 | 1.4060 | 1.4140 | 1.4140 | - |
| 18 Apr 2024 | 1.4160 | 1.4520 | 1.4120 | 1.4120 | 1.4120 | - |
| 17 Apr 2024 | 1.4260 | 1.4480 | 1.4140 | 1.4160 | 1.4160 | - |
| 16 Apr 2024 | 1.4100 | 1.4620 | 1.4100 | 1.4220 | 1.4220 | - |
| 15 Apr 2024 | 1.4320 | 1.4360 | 1.4120 | 1.4160 | 1.4160 | - |
| 12 Apr 2024 | 1.4000 | 1.4460 | 1.4000 | 1.4140 | 1.4140 | - |
| 11 Apr 2024 | 1.4060 | 1.4120 | 1.3980 | 1.4120 | 1.4120 | - |
| 10 Apr 2024 | 1.4300 | 1.4640 | 1.4140 | 1.4140 | 1.4140 | - |
| 09 Apr 2024 | 1.4380 | 1.4420 | 1.4000 | 1.4140 | 1.4140 | - |
| 08 Apr 2024 | 1.4480 | 1.5300 | 1.4420 | 1.4540 | 1.4540 | - |
| 05 Apr 2024 | 1.4540 | 1.4680 | 1.4160 | 1.4400 | 1.4400 | - |
| 04 Apr 2024 | 1.4620 | 1.5420 | 1.4480 | 1.4640 | 1.4640 | - |
| 03 Apr 2024 | 1.4880 | 1.5260 | 1.4500 | 1.4600 | 1.4600 | - |
| 02 Apr 2024 | 1.5480 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | - |
| 28 Mar 2024 | 1.5050 | 1.5460 | 1.4960 | 1.4960 | 1.4960 | - |
| 27 Mar 2024 | 1.5360 | 1.5420 | 1.5110 | 1.5110 | 1.5110 | - |
| 26 Mar 2024 | 1.4970 | 1.4990 | 1.4670 | 1.4860 | 1.4860 | - |
| 25 Mar 2024 | 1.4400 | 1.4780 | 1.4230 | 1.4530 | 1.4530 | - |
| 22 Mar 2024 | 1.4260 | 1.4430 | 1.4160 | 1.4250 | 1.4250 | - |
| 21 Mar 2024 | 1.4290 | 1.4850 | 1.4090 | 1.4090 | 1.4090 | - |
| 20 Mar 2024 | 1.4530 | 1.4550 | 1.3970 | 1.4300 | 1.4300 | - |
| 19 Mar 2024 | 1.3820 | 1.4130 | 1.3820 | 1.4080 | 1.4080 | - |
| 18 Mar 2024 | 1.3990 | 1.4500 | 1.3820 | 1.4070 | 1.4070 | - |
| 15 Mar 2024 | 1.3940 | 1.4690 | 1.3940 | 1.4000 | 1.4000 | - |
| 14 Mar 2024 | 1.4050 | 1.4720 | 1.4050 | 1.4140 | 1.4140 | - |
| 13 Mar 2024 | 1.4370 | 1.4460 | 1.4100 | 1.4200 | 1.4200 | - |
| 12 Mar 2024 | 1.4550 | 1.5090 | 1.4240 | 1.4330 | 1.4330 | - |
| 11 Mar 2024 | 1.4430 | 1.4970 | 1.4190 | 1.4510 | 1.4510 | - |
| 08 Mar 2024 | 1.5220 | 1.5270 | 1.4360 | 1.4360 | 1.4360 | - |
| 07 Mar 2024 | 1.5280 | 1.5370 | 1.4980 | 1.4980 | 1.4980 | - |
| 06 Mar 2024 | 1.5330 | 1.5330 | 1.4670 | 1.5290 | 1.5290 | - |
| 05 Mar 2024 | 1.5440 | 1.6260 | 1.4700 | 1.4700 | 1.4700 | - |
| 04 Mar 2024 | 1.6610 | 1.7740 | 1.5430 | 1.5430 | 1.5430 | - |
| 01 Mar 2024 | 1.6980 | 1.7260 | 1.6570 | 1.6570 | 1.6570 | - |
| 29 Feb 2024 | 1.5670 | 1.6950 | 1.5450 | 1.6840 | 1.6840 | - |
| 28 Feb 2024 | 1.7090 | 1.7230 | 1.6400 | 1.6510 | 1.6510 | - |
| 27 Feb 2024 | 1.7190 | 1.7460 | 1.6990 | 1.7010 | 1.7010 | - |
| 26 Feb 2024 | 1.6570 | 1.7150 | 1.6570 | 1.7100 | 1.7100 | - |
| 23 Feb 2024 | 1.6530 | 1.6670 | 1.6260 | 1.6500 | 1.6500 | - |
| 22 Feb 2024 | 1.6390 | 1.6700 | 1.6390 | 1.6450 | 1.6450 | - |
| 21 Feb 2024 | 1.6890 | 1.7260 | 1.6680 | 1.6680 | 1.6680 | - |
| 20 Feb 2024 | 1.8270 | 1.8280 | 1.7030 | 1.7350 | 1.7350 | - |
| 19 Feb 2024 | 1.8090 | 1.8800 | 1.8090 | 1.8120 | 1.8120 | 4,225 |
| 16 Feb 2024 | 1.8530 | 1.8670 | 1.8080 | 1.8140 | 1.8140 | - |
| 15 Feb 2024 | 1.7980 | 1.8520 | 1.7950 | 1.8290 | 1.8290 | - |
| 14 Feb 2024 | 1.7490 | 1.8040 | 1.7390 | 1.8040 | 1.8040 | - |
| 13 Feb 2024 | 1.6700 | 1.8010 | 1.6640 | 1.7280 | 1.7280 | - |
| 12 Feb 2024 | 1.6580 | 1.7680 | 1.6440 | 1.7270 | 1.7270 | - |
| 09 Feb 2024 | 1.6330 | 1.6600 | 1.6070 | 1.6510 | 1.6510 | - |
| 08 Feb 2024 | 1.5870 | 1.6420 | 1.5710 | 1.6420 | 1.6420 | - |
| 07 Feb 2024 | 1.6060 | 1.6170 | 1.6050 | 1.6060 | 1.6060 | - |
| 06 Feb 2024 | 1.5650 | 1.6050 | 1.5650 | 1.5950 | 1.5950 | - |
| 05 Feb 2024 | 1.6290 | 1.6320 | 1.5540 | 1.5780 | 1.5780 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.