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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Mar 2021 | 6.70 | 6.75 | 5.42 | 6.13 | 6.13 | 1,273,700 |
| 04 Mar 2021 | 7.14 | 7.31 | 6.52 | 6.73 | 6.73 | 841,600 |
| 03 Mar 2021 | 7.41 | 7.56 | 7.11 | 7.20 | 7.20 | 432,500 |
| 02 Mar 2021 | 7.63 | 7.70 | 7.22 | 7.35 | 7.35 | 539,500 |
| 01 Mar 2021 | 7.06 | 7.67 | 7.01 | 7.61 | 7.61 | 880,500 |
| 26 Feb 2021 | 6.60 | 6.98 | 6.46 | 6.81 | 6.81 | 623,400 |
| 25 Feb 2021 | 7.11 | 7.24 | 6.70 | 6.78 | 6.78 | 628,200 |
| 24 Feb 2021 | 7.17 | 7.42 | 7.00 | 7.20 | 7.20 | 584,600 |
| 23 Feb 2021 | 7.41 | 7.44 | 6.52 | 6.98 | 6.98 | 1,068,200 |
| 22 Feb 2021 | 7.76 | 8.09 | 7.62 | 7.74 | 7.74 | 765,200 |
| 19 Feb 2021 | 7.59 | 7.92 | 7.42 | 7.73 | 7.73 | 621,600 |
| 18 Feb 2021 | 7.77 | 7.82 | 7.40 | 7.41 | 7.41 | 648,900 |
| 17 Feb 2021 | 8.20 | 8.20 | 7.40 | 7.85 | 7.85 | 1,214,100 |
| 16 Feb 2021 | 8.35 | 8.69 | 7.91 | 8.42 | 8.42 | 1,410,300 |
| 12 Feb 2021 | 8.21 | 8.55 | 7.81 | 8.21 | 8.21 | 721,900 |
| 11 Feb 2021 | 8.81 | 8.97 | 7.90 | 8.28 | 8.28 | 1,103,800 |
| 10 Feb 2021 | 9.70 | 9.78 | 8.30 | 8.74 | 8.74 | 1,992,000 |
| 09 Feb 2021 | 8.25 | 9.50 | 8.21 | 9.42 | 9.42 | 2,344,500 |
| 08 Feb 2021 | 8.10 | 8.12 | 7.33 | 8.03 | 8.03 | 2,225,100 |
| 05 Feb 2021 | 6.83 | 7.62 | 6.70 | 7.51 | 7.51 | 1,389,700 |
| 04 Feb 2021 | 6.63 | 6.91 | 6.51 | 6.68 | 6.68 | 789,000 |
| 03 Feb 2021 | 6.59 | 6.68 | 6.45 | 6.60 | 6.60 | 622,600 |
| 02 Feb 2021 | 6.66 | 6.69 | 6.26 | 6.51 | 6.51 | 552,000 |
| 01 Feb 2021 | 6.27 | 6.49 | 6.10 | 6.46 | 6.46 | 860,800 |
| 29 Jan 2021 | 5.95 | 6.17 | 5.82 | 5.97 | 5.97 | 657,200 |
| 28 Jan 2021 | 6.07 | 6.20 | 5.82 | 5.94 | 5.94 | 534,300 |
| 27 Jan 2021 | 6.00 | 6.28 | 5.76 | 6.01 | 6.01 | 909,200 |
| 26 Jan 2021 | 6.73 | 6.73 | 6.08 | 6.14 | 6.14 | 1,120,100 |
| 25 Jan 2021 | 6.80 | 6.85 | 6.45 | 6.73 | 6.73 | 873,900 |
| 22 Jan 2021 | 6.80 | 6.86 | 6.60 | 6.81 | 6.81 | 609,800 |
| 21 Jan 2021 | 6.72 | 6.89 | 6.71 | 6.83 | 6.83 | 642,300 |
| 20 Jan 2021 | 7.20 | 7.20 | 6.43 | 6.71 | 6.71 | 1,061,100 |
| 19 Jan 2021 | 7.44 | 7.44 | 6.82 | 7.01 | 7.01 | 1,270,700 |
| 15 Jan 2021 | 7.28 | 7.39 | 6.81 | 6.92 | 6.92 | 1,180,800 |
| 14 Jan 2021 | 6.62 | 7.28 | 6.46 | 7.13 | 7.13 | 1,411,600 |
| 13 Jan 2021 | 6.40 | 6.65 | 6.35 | 6.47 | 6.47 | 1,063,900 |
| 12 Jan 2021 | 6.05 | 6.35 | 6.05 | 6.33 | 6.33 | 900,700 |
| 11 Jan 2021 | 6.09 | 6.32 | 5.88 | 6.01 | 6.01 | 979,500 |
| 08 Jan 2021 | 6.00 | 6.19 | 5.80 | 6.00 | 6.00 | 663,300 |
| 07 Jan 2021 | 5.94 | 6.28 | 5.80 | 5.90 | 5.90 | 823,200 |
| 06 Jan 2021 | 5.55 | 5.97 | 5.51 | 5.85 | 5.85 | 939,300 |
| 05 Jan 2021 | 5.78 | 5.82 | 5.48 | 5.51 | 5.51 | 534,100 |
| 04 Jan 2021 | 5.45 | 5.81 | 5.27 | 5.69 | 5.69 | 1,382,800 |
| 31 Dec 2020 | 5.45 | 5.45 | 5.18 | 5.24 | 5.24 | 620,600 |
| 30 Dec 2020 | 5.23 | 5.54 | 5.20 | 5.35 | 5.35 | 727,900 |
| 29 Dec 2020 | 5.81 | 5.90 | 5.08 | 5.14 | 5.14 | 852,300 |
| 28 Dec 2020 | 5.78 | 6.08 | 5.66 | 5.67 | 5.67 | 1,065,600 |
| 24 Dec 2020 | 5.66 | 5.69 | 5.51 | 5.57 | 5.57 | 176,000 |
| 23 Dec 2020 | 5.72 | 5.75 | 5.48 | 5.59 | 5.59 | 653,000 |
| 22 Dec 2020 | 5.48 | 5.89 | 5.36 | 5.62 | 5.62 | 1,271,000 |
| 21 Dec 2020 | 5.30 | 5.42 | 5.19 | 5.30 | 5.30 | 1,591,500 |
| 18 Dec 2020 | 5.37 | 5.53 | 5.28 | 5.38 | 5.38 | 866,900 |
| 17 Dec 2020 | 5.78 | 5.81 | 5.33 | 5.41 | 5.41 | 1,287,200 |
| 16 Dec 2020 | 6.05 | 6.09 | 5.65 | 5.69 | 5.69 | 687,500 |
| 15 Dec 2020 | 6.14 | 6.14 | 5.81 | 5.95 | 5.95 | 862,600 |
| 14 Dec 2020 | 6.25 | 6.40 | 5.90 | 5.94 | 5.94 | 842,100 |
| 11 Dec 2020 | 6.09 | 6.19 | 5.91 | 6.18 | 6.18 | 575,500 |
| 10 Dec 2020 | 6.15 | 6.30 | 6.02 | 6.12 | 6.12 | 628,000 |
| 09 Dec 2020 | 6.30 | 6.57 | 6.07 | 6.15 | 6.15 | 1,116,100 |
| 08 Dec 2020 | 6.10 | 6.34 | 6.09 | 6.26 | 6.26 | 528,900 |
| 07 Dec 2020 | 6.00 | 6.50 | 5.91 | 6.18 | 6.18 | 869,600 |
| 04 Dec 2020 | 6.12 | 6.18 | 5.76 | 6.01 | 6.01 | 905,300 |
| 03 Dec 2020 | 6.23 | 6.36 | 5.90 | 6.04 | 6.04 | 1,291,700 |
| 02 Dec 2020 | 5.81 | 6.19 | 5.53 | 6.16 | 6.16 | 973,400 |
| 01 Dec 2020 | 6.30 | 6.45 | 5.67 | 5.93 | 5.93 | 1,165,200 |
| 30 Nov 2020 | 6.50 | 6.72 | 5.86 | 6.03 | 6.03 | 1,365,100 |
| 27 Nov 2020 | 5.74 | 6.55 | 5.74 | 6.36 | 6.36 | 1,105,000 |
| 25 Nov 2020 | 5.12 | 5.66 | 5.12 | 5.65 | 5.65 | 603,200 |
| 24 Nov 2020 | 5.40 | 5.73 | 5.12 | 5.27 | 5.27 | 787,700 |
| 23 Nov 2020 | 5.01 | 5.43 | 4.97 | 5.31 | 5.31 | 1,050,000 |
| 20 Nov 2020 | 4.76 | 4.97 | 4.68 | 4.96 | 4.96 | 477,800 |
| 19 Nov 2020 | 4.66 | 4.78 | 4.62 | 4.73 | 4.73 | 355,300 |
| 18 Nov 2020 | 4.71 | 4.85 | 4.63 | 4.65 | 4.65 | 391,300 |
| 17 Nov 2020 | 4.79 | 4.82 | 4.59 | 4.71 | 4.71 | 413,900 |
| 16 Nov 2020 | 4.66 | 4.80 | 4.66 | 4.78 | 4.78 | 343,400 |
| 13 Nov 2020 | 4.76 | 4.82 | 4.61 | 4.66 | 4.66 | 316,600 |
| 12 Nov 2020 | 4.57 | 4.79 | 4.54 | 4.73 | 4.73 | 534,500 |
| 11 Nov 2020 | 4.59 | 4.62 | 4.45 | 4.57 | 4.57 | 417,700 |
| 10 Nov 2020 | 4.37 | 4.71 | 4.34 | 4.53 | 4.53 | 804,600 |
| 09 Nov 2020 | 4.20 | 4.42 | 4.20 | 4.31 | 4.31 | 635,600 |
| 06 Nov 2020 | 4.26 | 4.33 | 4.14 | 4.21 | 4.21 | 364,100 |
| 05 Nov 2020 | 4.25 | 4.42 | 4.06 | 4.24 | 4.24 | 909,300 |
| 04 Nov 2020 | 4.10 | 4.34 | 4.08 | 4.25 | 4.25 | 576,500 |
| 03 Nov 2020 | 4.09 | 4.09 | 3.88 | 4.06 | 4.06 | 631,000 |
| 02 Nov 2020 | 3.96 | 4.04 | 3.89 | 4.03 | 4.03 | 409,000 |
| 30 Oct 2020 | 4.23 | 4.25 | 3.80 | 3.87 | 3.87 | 746,000 |
| 29 Oct 2020 | 4.00 | 4.23 | 3.90 | 4.23 | 4.23 | 740,800 |
| 28 Oct 2020 | 3.97 | 4.04 | 3.82 | 3.98 | 3.98 | 457,700 |
| 27 Oct 2020 | 4.15 | 4.15 | 3.98 | 4.01 | 4.01 | 370,400 |
| 26 Oct 2020 | 4.24 | 4.43 | 4.04 | 4.12 | 4.12 | 936,000 |
| 23 Oct 2020 | 4.00 | 4.22 | 3.95 | 4.21 | 4.21 | 773,300 |
| 22 Oct 2020 | 3.87 | 3.99 | 3.85 | 3.97 | 3.97 | 501,100 |
| 21 Oct 2020 | 3.83 | 3.96 | 3.77 | 3.88 | 3.88 | 611,100 |
| 20 Oct 2020 | 4.01 | 4.10 | 3.82 | 3.83 | 3.83 | 639,900 |
| 19 Oct 2020 | 4.05 | 4.13 | 3.91 | 3.97 | 3.97 | 606,300 |
| 16 Oct 2020 | 4.07 | 4.27 | 3.98 | 4.06 | 4.06 | 689,900 |
| 15 Oct 2020 | 3.85 | 4.09 | 3.85 | 4.08 | 4.08 | 571,800 |
| 14 Oct 2020 | 3.97 | 4.07 | 3.88 | 3.91 | 3.91 | 557,700 |
| 13 Oct 2020 | 4.06 | 4.10 | 3.83 | 3.97 | 3.97 | 564,800 |
| 12 Oct 2020 | 3.87 | 4.15 | 3.81 | 4.03 | 4.03 | 1,193,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
