Australia markets close in 1 hour 10 minutes

Unity Biotechnology, Inc. (UBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.50000.0000 (0.00%)
At close: 04:00PM EDT
1.5100 +0.01 (+0.67%)
After hours: 07:37PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20241.58001.58001.50001.50001.500052,500
15 Mar 20241.58001.58001.50001.50001.5000161,900
14 Mar 20241.58001.58901.50001.50001.500060,600
13 Mar 20241.57001.58001.51001.52001.520099,700
12 Mar 20241.61001.61801.55001.55001.550096,500
11 Mar 20241.60001.65001.54001.59001.590072,000
08 Mar 20241.65001.68901.50001.57001.5700229,600
07 Mar 20241.67001.69001.62001.65001.650075,500
06 Mar 20241.69001.69001.61501.66001.6600109,100
05 Mar 20241.66001.70001.58001.66001.6600239,500
04 Mar 20241.83001.83001.63001.64001.6400195,500
01 Mar 20241.80001.94001.74001.80001.8000349,600
29 Feb 20241.78001.89001.70001.83001.8300298,500
28 Feb 20241.84001.84001.55001.70001.7000656,600
27 Feb 20241.89001.92001.81001.83001.830055,500
26 Feb 20241.78001.88501.77001.87001.870054,000
23 Feb 20241.80001.82401.74001.80001.800058,500
22 Feb 20241.74001.80001.74001.79001.790035,500
21 Feb 20241.85001.89001.70001.75001.7500102,100
20 Feb 20241.96002.00001.79001.83001.830084,300
16 Feb 20241.96002.02001.92901.95001.950079,600
15 Feb 20241.95002.00001.92001.99001.990079,800
14 Feb 20241.88001.98001.88001.92501.925074,700
13 Feb 20241.76001.96001.76001.87001.8700171,300
12 Feb 20241.75001.95001.75001.80001.8000100,200
09 Feb 20241.79001.83001.73001.79001.790036,700
08 Feb 20241.71001.95001.68001.76001.760096,000
07 Feb 20241.72001.75001.71001.71001.710024,300
06 Feb 20241.68001.74001.68001.73001.730070,700
05 Feb 20241.70001.75001.68001.68001.680055,500
02 Feb 20241.71001.77001.71001.76001.760031,900
01 Feb 20241.77001.78001.71001.76001.760053,600
31 Jan 20241.68001.78001.67901.73001.730035,900
30 Jan 20241.71001.77001.67001.67001.670056,200
29 Jan 20241.75001.79001.71301.75001.750053,900
26 Jan 20241.68001.75001.67001.70001.700050,900
25 Jan 20241.72001.74901.69001.70001.700032,800
24 Jan 20241.76001.80001.65001.72001.720071,800
23 Jan 20241.77001.80001.71001.75001.750068,300
22 Jan 20241.77001.80001.67001.72001.720044,200
19 Jan 20241.73001.74001.66001.67001.670052,900
18 Jan 20241.78001.78001.70001.72001.720043,500
17 Jan 20241.75001.78001.71001.76001.760030,500
16 Jan 20241.80001.88001.77001.78001.780049,900
12 Jan 20241.87001.95001.80001.86001.860054,100
11 Jan 20241.92001.95401.82001.85001.8500196,000
10 Jan 20241.98002.00001.92001.97001.970048,600
09 Jan 20241.91001.99001.87001.99001.990080,200
08 Jan 20241.86001.92001.81001.91001.910059,400
05 Jan 20241.93001.95501.85001.88001.880045,400
04 Jan 20241.93001.99001.89201.93001.930058,900
03 Jan 20241.90001.98001.85001.95001.9500111,500
02 Jan 20241.92002.00501.88001.92001.9200100,500
29 Dec 20231.92001.99101.87001.93001.9300636,500
28 Dec 20231.88002.00001.83301.91001.9100183,300
27 Dec 20231.71001.90001.71001.90001.9000199,700
26 Dec 20231.56001.72001.56001.71001.7100129,700
22 Dec 20231.64001.69001.54001.60001.6000150,600
21 Dec 20231.68001.73001.64001.67001.670076,300
20 Dec 20231.71001.74001.66001.67001.670049,400
19 Dec 20231.68001.74001.64001.74001.740078,400
18 Dec 20231.72001.75501.64001.65001.650073,100
15 Dec 20231.69001.74001.63001.71001.710081,100
14 Dec 20231.70001.74501.66001.72001.7200148,100
13 Dec 20231.61001.67001.50001.66001.660093,200
12 Dec 20231.61001.64001.58001.58501.585076,100
11 Dec 20231.84001.86801.50001.57001.5700371,000
08 Dec 20231.88001.95001.85001.89001.890033,100
07 Dec 20231.87001.94001.84001.90001.900042,500
06 Dec 20231.87001.92001.81101.85001.8500107,000
05 Dec 20231.92001.98001.80001.83001.830084,600
04 Dec 20231.95001.99001.90001.93001.930062,900
01 Dec 20231.95002.04001.86001.92001.9200139,500
30 Nov 20231.95001.99001.92001.92001.920084,500
29 Nov 20231.94002.08001.90001.94001.940077,300
28 Nov 20231.95002.00001.93001.97001.970033,300
27 Nov 20232.11002.17001.90001.92001.9200456,000
24 Nov 20232.00002.13902.00002.11002.110029,800
22 Nov 20232.08002.15001.95002.02002.0200100,500
21 Nov 20232.05002.14802.03002.06002.060034,900
20 Nov 20232.19002.26002.01002.02002.0200145,400
17 Nov 20231.85002.16001.85002.13002.1300331,900
16 Nov 20231.93001.99001.71001.81001.8100287,000
15 Nov 20231.75001.90001.75001.83001.830047,400
14 Nov 20231.72001.80001.67001.72001.720048,900
13 Nov 20231.80001.85001.71001.74001.740054,800
10 Nov 20231.90001.90001.80001.80001.800039,900
09 Nov 20231.93002.03001.90001.92001.920025,800
08 Nov 20231.99002.01001.92001.96001.960041,900
07 Nov 20232.05002.08901.91001.95001.950031,000
06 Nov 20232.06002.17302.01102.05002.050024,100
03 Nov 20232.00002.18002.00002.06002.060063,600
02 Nov 20231.83001.99001.83001.98001.980034,800
01 Nov 20232.00002.00001.85001.85001.850059,000
31 Oct 20231.92001.99001.89001.99001.990023,100
30 Oct 20231.90001.95001.84001.92001.920070,300
27 Oct 20231.75001.87001.74401.82001.820033,000
26 Oct 20231.66001.83001.64001.74001.740040,900
25 Oct 20231.71001.78001.62001.64001.640074,200
24 Oct 20231.83001.88001.80001.82001.820022,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...