Australia markets close in 3 hours 27 minutes

Unity Biotechnology, Inc. (UBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.13-0.60 (-8.92%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20216.706.755.426.136.131,273,700
04 Mar 20217.147.316.526.736.73841,600
03 Mar 20217.417.567.117.207.20432,500
02 Mar 20217.637.707.227.357.35539,500
01 Mar 20217.067.677.017.617.61880,500
26 Feb 20216.606.986.466.816.81623,400
25 Feb 20217.117.246.706.786.78628,200
24 Feb 20217.177.427.007.207.20584,600
23 Feb 20217.417.446.526.986.981,068,200
22 Feb 20217.768.097.627.747.74765,200
19 Feb 20217.597.927.427.737.73621,600
18 Feb 20217.777.827.407.417.41648,900
17 Feb 20218.208.207.407.857.851,214,100
16 Feb 20218.358.697.918.428.421,410,300
12 Feb 20218.218.557.818.218.21721,900
11 Feb 20218.818.977.908.288.281,103,800
10 Feb 20219.709.788.308.748.741,992,000
09 Feb 20218.259.508.219.429.422,344,500
08 Feb 20218.108.127.338.038.032,225,100
05 Feb 20216.837.626.707.517.511,389,700
04 Feb 20216.636.916.516.686.68789,000
03 Feb 20216.596.686.456.606.60622,600
02 Feb 20216.666.696.266.516.51552,000
01 Feb 20216.276.496.106.466.46860,800
29 Jan 20215.956.175.825.975.97657,200
28 Jan 20216.076.205.825.945.94534,300
27 Jan 20216.006.285.766.016.01909,200
26 Jan 20216.736.736.086.146.141,120,100
25 Jan 20216.806.856.456.736.73873,900
22 Jan 20216.806.866.606.816.81609,800
21 Jan 20216.726.896.716.836.83642,300
20 Jan 20217.207.206.436.716.711,061,100
19 Jan 20217.447.446.827.017.011,270,700
15 Jan 20217.287.396.816.926.921,180,800
14 Jan 20216.627.286.467.137.131,411,600
13 Jan 20216.406.656.356.476.471,063,900
12 Jan 20216.056.356.056.336.33900,700
11 Jan 20216.096.325.886.016.01979,500
08 Jan 20216.006.195.806.006.00663,300
07 Jan 20215.946.285.805.905.90823,200
06 Jan 20215.555.975.515.855.85939,300
05 Jan 20215.785.825.485.515.51534,100
04 Jan 20215.455.815.275.695.691,382,800
31 Dec 20205.455.455.185.245.24620,600
30 Dec 20205.235.545.205.355.35727,900
29 Dec 20205.815.905.085.145.14852,300
28 Dec 20205.786.085.665.675.671,065,600
24 Dec 20205.665.695.515.575.57176,000
23 Dec 20205.725.755.485.595.59653,000
22 Dec 20205.485.895.365.625.621,271,000
21 Dec 20205.305.425.195.305.301,591,500
18 Dec 20205.375.535.285.385.38866,900
17 Dec 20205.785.815.335.415.411,287,200
16 Dec 20206.056.095.655.695.69687,500
15 Dec 20206.146.145.815.955.95862,600
14 Dec 20206.256.405.905.945.94842,100
11 Dec 20206.096.195.916.186.18575,500
10 Dec 20206.156.306.026.126.12628,000
09 Dec 20206.306.576.076.156.151,116,100
08 Dec 20206.106.346.096.266.26528,900
07 Dec 20206.006.505.916.186.18869,600
04 Dec 20206.126.185.766.016.01905,300
03 Dec 20206.236.365.906.046.041,291,700
02 Dec 20205.816.195.536.166.16973,400
01 Dec 20206.306.455.675.935.931,165,200
30 Nov 20206.506.725.866.036.031,365,100
27 Nov 20205.746.555.746.366.361,105,000
25 Nov 20205.125.665.125.655.65603,200
24 Nov 20205.405.735.125.275.27787,700
23 Nov 20205.015.434.975.315.311,050,000
20 Nov 20204.764.974.684.964.96477,800
19 Nov 20204.664.784.624.734.73355,300
18 Nov 20204.714.854.634.654.65391,300
17 Nov 20204.794.824.594.714.71413,900
16 Nov 20204.664.804.664.784.78343,400
13 Nov 20204.764.824.614.664.66316,600
12 Nov 20204.574.794.544.734.73534,500
11 Nov 20204.594.624.454.574.57417,700
10 Nov 20204.374.714.344.534.53804,600
09 Nov 20204.204.424.204.314.31635,600
06 Nov 20204.264.334.144.214.21364,100
05 Nov 20204.254.424.064.244.24909,300
04 Nov 20204.104.344.084.254.25576,500
03 Nov 20204.094.093.884.064.06631,000
02 Nov 20203.964.043.894.034.03409,000
30 Oct 20204.234.253.803.873.87746,000
29 Oct 20204.004.233.904.234.23740,800
28 Oct 20203.974.043.823.983.98457,700
27 Oct 20204.154.153.984.014.01370,400
26 Oct 20204.244.434.044.124.12936,000
23 Oct 20204.004.223.954.214.21773,300
22 Oct 20203.873.993.853.973.97501,100
21 Oct 20203.833.963.773.883.88611,100
20 Oct 20204.014.103.823.833.83639,900
19 Oct 20204.054.133.913.973.97606,300
16 Oct 20204.074.273.984.064.06689,900
15 Oct 20203.854.093.854.084.08571,800
14 Oct 20203.974.073.883.913.91557,700
13 Oct 20204.064.103.833.973.97564,800
12 Oct 20203.874.153.814.034.031,193,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...