Unity Biotechnology Inc (9U90.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.1220 | 1.2760 | 1.0900 | 1.2760 | 1.2760 | - |
| 20 June 2024 | 1.1660 | 1.1680 | 1.1460 | 1.1460 | 1.1460 | - |
| 19 June 2024 | 1.1600 | 1.1620 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 June 2024 | 1.2360 | 1.2360 | 1.1960 | 1.2160 | 1.2160 | - |
| 17 June 2024 | 1.2860 | 1.3020 | 1.2720 | 1.2720 | 1.2720 | - |
| 14 June 2024 | 1.3600 | 1.3800 | 1.3280 | 1.3400 | 1.3400 | - |
| 13 June 2024 | 1.4120 | 1.4140 | 1.2920 | 1.4000 | 1.4000 | - |
| 12 June 2024 | 1.4680 | 1.4680 | 1.4160 | 1.4320 | 1.4320 | - |
| 11 June 2024 | 1.4580 | 1.4820 | 1.4180 | 1.4820 | 1.4820 | - |
| 10 June 2024 | 1.4360 | 1.4740 | 1.4060 | 1.4720 | 1.4720 | - |
| 07 June 2024 | 1.4420 | 1.4840 | 1.3980 | 1.4840 | 1.4840 | - |
| 06 June 2024 | 1.4200 | 1.4460 | 1.3640 | 1.4460 | 1.4460 | - |
| 05 June 2024 | 1.4140 | 1.4480 | 1.3560 | 1.4480 | 1.4480 | - |
| 04 June 2024 | 1.4060 | 1.4060 | 1.3560 | 1.3720 | 1.3720 | - |
| 03 June 2024 | 1.3800 | 1.4640 | 1.3580 | 1.4360 | 1.4360 | - |
| 31 May 2024 | 1.3860 | 1.4040 | 1.3520 | 1.4040 | 1.4040 | - |
| 30 May 2024 | 1.3940 | 1.4240 | 1.3640 | 1.4140 | 1.4140 | - |
| 29 May 2024 | 1.4460 | 1.4460 | 1.3960 | 1.4100 | 1.4100 | - |
| 28 May 2024 | 1.3140 | 1.3840 | 1.2580 | 1.3840 | 1.3840 | - |
| 27 May 2024 | 1.3120 | 1.3180 | 1.3120 | 1.3180 | 1.3180 | - |
| 24 May 2024 | 1.3000 | 1.3320 | 1.2700 | 1.3320 | 1.3320 | - |
| 23 May 2024 | 1.3360 | 1.3440 | 1.3140 | 1.3440 | 1.3440 | - |
| 22 May 2024 | 1.2940 | 1.3420 | 1.2620 | 1.3420 | 1.3420 | - |
| 21 May 2024 | 1.2580 | 1.3300 | 1.2560 | 1.3220 | 1.3220 | - |
| 20 May 2024 | 1.3120 | 1.3480 | 1.3120 | 1.3200 | 1.3200 | - |
| 17 May 2024 | 1.3020 | 1.3660 | 1.3020 | 1.3460 | 1.3460 | - |
| 16 May 2024 | 1.3560 | 1.3760 | 1.3460 | 1.3460 | 1.3460 | - |
| 15 May 2024 | 1.3620 | 1.3820 | 1.3340 | 1.3820 | 1.3820 | - |
| 14 May 2024 | 1.4000 | 1.4460 | 1.3680 | 1.3800 | 1.3800 | - |
| 13 May 2024 | 1.3720 | 1.4220 | 1.3400 | 1.4220 | 1.4220 | - |
| 10 May 2024 | 1.4360 | 1.4420 | 1.4100 | 1.4420 | 1.4420 | - |
| 09 May 2024 | 1.4620 | 1.4780 | 1.4340 | 1.4680 | 1.4680 | - |
| 08 May 2024 | 1.4580 | 1.4820 | 1.4260 | 1.4740 | 1.4740 | - |
| 07 May 2024 | 1.4360 | 1.4880 | 1.4040 | 1.4800 | 1.4800 | - |
| 06 May 2024 | 1.4460 | 1.4900 | 1.4180 | 1.4900 | 1.4900 | - |
| 03 May 2024 | 1.4760 | 1.4800 | 1.4460 | 1.4800 | 1.4800 | - |
| 02 May 2024 | 1.4020 | 1.4680 | 1.3800 | 1.4680 | 1.4680 | - |
| 30 Apr 2024 | 1.3600 | 1.4180 | 1.2860 | 1.4180 | 1.4180 | - |
| 29 Apr 2024 | 1.3520 | 1.3960 | 1.2840 | 1.3920 | 1.3920 | - |
| 26 Apr 2024 | 1.3560 | 1.3780 | 1.2900 | 1.3780 | 1.3780 | - |
| 25 Apr 2024 | 1.3040 | 1.3560 | 1.2960 | 1.3540 | 1.3540 | - |
| 24 Apr 2024 | 1.3520 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Apr 2024 | 1.3380 | 1.3680 | 1.2980 | 1.3580 | 1.3580 | - |
| 22 Apr 2024 | 1.3640 | 1.3840 | 1.3280 | 1.3840 | 1.3840 | - |
| 19 Apr 2024 | 1.3580 | 1.3920 | 1.3280 | 1.3920 | 1.3920 | - |
| 18 Apr 2024 | 1.4180 | 1.4180 | 1.3660 | 1.3940 | 1.3940 | - |
| 17 Apr 2024 | 1.3760 | 1.4020 | 1.3520 | 1.4020 | 1.4020 | - |
| 16 Apr 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | - |
| 15 Apr 2024 | 1.3820 | 1.4160 | 1.3320 | 1.3960 | 1.3960 | - |
| 12 Apr 2024 | 1.3500 | 1.3960 | 1.3500 | 1.3940 | 1.3940 | - |
| 11 Apr 2024 | 1.3560 | 1.3840 | 1.3100 | 1.3840 | 1.3840 | - |
| 10 Apr 2024 | 1.3780 | 1.4340 | 1.3760 | 1.3900 | 1.3900 | - |
| 09 Apr 2024 | 1.3880 | 1.4040 | 1.3520 | 1.4040 | 1.4040 | - |
| 08 Apr 2024 | 1.3980 | 1.4240 | 1.3980 | 1.4220 | 1.4220 | - |
| 05 Apr 2024 | 1.4020 | 1.4180 | 1.3720 | 1.4060 | 1.4060 | - |
| 04 Apr 2024 | 1.4100 | 1.4480 | 1.3800 | 1.4480 | 1.4480 | - |
| 03 Apr 2024 | 1.4400 | 1.4460 | 1.4080 | 1.4340 | 1.4340 | - |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | - |
| 28 Mar 2024 | 1.4550 | 1.5120 | 1.4290 | 1.4760 | 1.4760 | - |
| 27 Mar 2024 | 1.4850 | 1.4910 | 1.4560 | 1.4910 | 1.4910 | - |
| 26 Mar 2024 | 1.4490 | 1.4620 | 1.4170 | 1.4620 | 1.4620 | - |
| 25 Mar 2024 | 1.3900 | 1.4340 | 1.3610 | 1.4340 | 1.4340 | - |
| 22 Mar 2024 | 1.3740 | 1.4080 | 1.3480 | 1.4010 | 1.4010 | - |
| 21 Mar 2024 | 1.3780 | 1.4030 | 1.3690 | 1.3940 | 1.3940 | - |
| 20 Mar 2024 | 1.4040 | 1.4040 | 1.3510 | 1.4010 | 1.4010 | - |
| 19 Mar 2024 | 1.3320 | 1.3760 | 1.3040 | 1.3760 | 1.3760 | - |
| 18 Mar 2024 | 1.3490 | 1.3840 | 1.3260 | 1.3840 | 1.3840 | - |
| 15 Mar 2024 | 1.3440 | 1.3730 | 1.3150 | 1.3720 | 1.3720 | - |
| 14 Mar 2024 | 1.3540 | 1.3990 | 1.3260 | 1.3910 | 1.3910 | - |
| 13 Mar 2024 | 1.3880 | 1.3880 | 1.3540 | 1.3820 | 1.3820 | - |
| 12 Mar 2024 | 1.4050 | 1.4150 | 1.4020 | 1.4130 | 1.4130 | - |
| 11 Mar 2024 | 1.3940 | 1.4410 | 1.3830 | 1.4220 | 1.4220 | - |
| 08 Mar 2024 | 1.4900 | 1.4900 | 1.3850 | 1.4470 | 1.4470 | - |
| 07 Mar 2024 | 1.4900 | 1.4920 | 1.4600 | 1.4920 | 1.4920 | - |
| 06 Mar 2024 | 1.4810 | 1.5060 | 1.3700 | 1.5060 | 1.5060 | - |
| 05 Mar 2024 | 1.4940 | 1.5210 | 1.4850 | 1.4850 | 1.4850 | - |
| 04 Mar 2024 | 1.6110 | 1.6400 | 1.5970 | 1.5970 | 1.5970 | - |
| 01 Mar 2024 | 1.6500 | 1.6800 | 1.6120 | 1.6800 | 1.6800 | - |
| 29 Feb 2024 | 1.5170 | 1.6520 | 1.5120 | 1.6200 | 1.6200 | - |
| 28 Feb 2024 | 1.6800 | 1.6800 | 1.5430 | 1.6430 | 1.6430 | - |
| 27 Feb 2024 | 1.6700 | 1.7170 | 1.6200 | 1.6960 | 1.6960 | - |
| 26 Feb 2024 | 1.6070 | 1.7060 | 1.5790 | 1.6980 | 1.6980 | - |
| 23 Feb 2024 | 1.5990 | 1.6260 | 1.5720 | 1.6260 | 1.6260 | - |
| 22 Feb 2024 | 1.5890 | 1.6290 | 1.5690 | 1.6090 | 1.6090 | - |
| 21 Feb 2024 | 1.6380 | 1.6470 | 1.6110 | 1.6470 | 1.6470 | - |
| 20 Feb 2024 | 1.8000 | 1.8000 | 1.6820 | 1.6820 | 1.6820 | - |
| 19 Feb 2024 | 1.7610 | 1.7640 | 1.7590 | 1.7620 | 1.7620 | - |
| 16 Feb 2024 | 1.8030 | 1.8100 | 1.7330 | 1.7990 | 1.7990 | - |
| 15 Feb 2024 | 1.7470 | 1.8140 | 1.7360 | 1.8110 | 1.8110 | - |
| 14 Feb 2024 | 1.7000 | 1.7430 | 1.6700 | 1.7430 | 1.7430 | - |
| 13 Feb 2024 | 1.6190 | 1.7460 | 1.6180 | 1.7460 | 1.7460 | - |
| 12 Feb 2024 | 1.6070 | 1.7060 | 1.5830 | 1.7060 | 1.7060 | - |
| 09 Feb 2024 | 1.5820 | 1.6330 | 1.5580 | 1.6320 | 1.6320 | - |
| 08 Feb 2024 | 1.5370 | 1.6150 | 1.5060 | 1.6150 | 1.6150 | - |
| 07 Feb 2024 | 1.5560 | 1.5890 | 1.5280 | 1.5890 | 1.5890 | - |
| 06 Feb 2024 | 1.5170 | 1.5840 | 1.4880 | 1.5840 | 1.5840 | - |
| 05 Feb 2024 | 1.5770 | 1.5800 | 1.5310 | 1.5470 | 1.5470 | - |
| 02 Feb 2024 | 1.5820 | 1.5960 | 1.5300 | 1.5960 | 1.5960 | - |
| 01 Feb 2024 | 1.5540 | 1.5990 | 1.5400 | 1.5850 | 1.5850 | - |
| 31 Jan 2024 | 1.5000 | 1.5780 | 1.4700 | 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.