UNITY Biotechnology Inc (UBX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 19.8581560284 | 1.41 | 1.85 | 1.37 | 358798 | 1.7411972 | CS |
| 4 | 0.7395 | 77.8011572856 | 0.9505 | 1.98 | 0.9397 | 333683 | 1.56190566 | CS |
| 12 | 0.36 | 27.0676691729 | 1.33 | 1.98 | 0.9397 | 157286 | 1.41978506 | CS |
| 26 | 0.12 | 7.64331210191 | 1.57 | 1.98 | 0.9397 | 92175 | 1.43375568 | CS |
| 52 | -0.06 | -3.42857142857 | 1.75 | 2.02 | 0.9397 | 83503 | 1.51162384 | CS |
| 156 | -13.31 | -88.7333333333 | 15 | 18.5 | 0.9397 | 593766 | 7.58885935 | CS |
| 260 | -75.11 | -97.7994791667 | 76.8 | 154.4 | 0.9397 | 645406 | 25.5873247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 1.69 | 0 | 0.00 | 1.67 | 1.7 | 1.615 | 134796 |
| 1736984100 | 1.69 | -0.02 | -1.17 | 1.73 | 1.77 | 1.56 | 230630 |
| 1736897700 | 1.71 | -0.01 | -0.58 | 1.72 | 1.81 | 1.61 | 340065 |
| 1736811300 | 1.72 | -0.07 | -3.91 | 1.78 | 1.85 | 1.6299999 | 340057 |
| 1736552100 | 1.79 | 0.46 | 34.59 | 1.415 | 1.8 | 1.37 | 742331 |
| 1736379300 | 1.33 | -0.48 | -26.52 | 1.56 | 1.56 | 1.24 | 438134 |
| 1736292900 | 1.81 | 0.03 | 1.69 | 1.78 | 1.98 | 1.74 | 402724 |
| 1736206500 | 1.78 | 0.5 | 39.06 | 1.35 | 1.97 | 1.35 | 1577715 |
| 1735947300 | 1.28 | 0.14 | 12.28 | 1.1625 | 1.33 | 1.16 | 377918 |
| 1735860900 | 1.1399999 | 0.16 | 16.76 | 1.0149999 | 1.2 | 1.0149999 | 285258 |
| 1735688100 | 0.9764 | 0.016 | 1.67 | 0.94 | 1 | 0.9397 | 98414 |
| 1735601700 | 0.9604 | -0.0386 | -3.86 | 0.9936 | 1 | 0.9443 | 124283 |
| 1735342500 | 0.999 | -0.036 | -3.48 | 1.06 | 1.08 | 0.9954 | 129355 |
| 1735256100 | 1.035 | 0.04 | 4.45 | 1 | 1.05 | 0.97 | 104327 |
| 1735077840 | 0.9909 | -0.0088 | -0.88 | 0.9935 | 1 | 0.98 | 34496 |
| 1734996900 | 0.9997 | 0.0399 | 4.16 | 0.9598 | 1.025 | 0.9598 | 118935 |
| 1734737700 | 0.9598 | -0.0101 | -1.04 | 0.9505 | 0.995 | 0.9468 | 117491 |
| 1734651300 | 0.9699 | -0.0301 | -3.01 | 1.025 | 1.025 | 0.95 | 119593 |
| 1734564900 | 1 | -0.02 | -1.96 | 1.0141 | 1.02 | 1 | 134277 |
| 1734478500 | 1.02 | -0.06 | -5.56 | 1.05 | 1.0593999 | 1.02 | 119914 |
| 1734392100 | 1.08 | -0.04 | -3.57 | 1.11 | 1.12 | 1.07 | 122172 |
| 1734132900 | 1.12 | 0.01 | 0.90 | 1.1178999 | 1.1399999 | 1.11 | 62220 |
| 1734046500 | 1.11 | -0.03 | -2.63 | 1.18 | 1.18 | 1.1 | 83081 |
| 1733960100 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.18 | 1.11 | 84271 |
| 1733873700 | 1.17 | -0.03 | -2.50 | 1.19 | 1.19 | 1.1500999 | 47848 |
| 1733787300 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.17 | 70833 |
| 1733528100 | 1.19 | 0 | 0.00 | 1.1799 | 1.22 | 1.15 | 85343 |
| 1733441700 | 1.19 | 0.07 | 6.25 | 1.11 | 1.23 | 1.1 | 109396 |
| 1733355300 | 1.12 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.1 | 119410 |
| 1733268900 | 1.1299999 | -0.1 | -8.13 | 1.21 | 1.22 | 1.11 | 168706 |
| 1733182500 | 1.23 | -0.01 | -0.81 | 1.23 | 1.25 | 1.21 | 90997 |
| 1732917840 | 1.24 | 0.03 | 2.48 | 1.24 | 1.25 | 1.21 | 47545 |
| 1732750500 | 1.21 | 0 | 0.00 | 1.25 | 1.25 | 1.19 | 28488 |
| 1732664100 | 1.21 | 0.02 | 1.68 | 1.1801 | 1.22 | 1.17 | 63609 |
| 1732577700 | 1.19 | 0.05 | 4.39 | 1.1899 | 1.2 | 1.17 | 40102 |
| 1732318500 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.18 | 1.1299999 | 52964 |
| 1732232100 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.1499 | 51041 |
| 1732145700 | 1.17 | 0.01 | 0.86 | 1.16057 | 1.19 | 1.1399999 | 45143 |
| 1732059300 | 1.16 | -0.03 | -2.52 | 1.1843 | 1.1843 | 1.15 | 57619 |
| 1731972900 | 1.19 | -0.02 | -1.65 | 1.225 | 1.24 | 1.15 | 55794 |
| 1731713700 | 1.21 | -0.05 | -3.97 | 1.2509999 | 1.2898 | 1.19 | 47601 |
| 1731627300 | 1.26 | -0.05 | -3.82 | 1.32 | 1.32 | 1.25 | 60683 |
| 1731540900 | 1.31 | -0.01 | -0.76 | 1.33 | 1.35 | 1.3 | 61389 |
| 1731454500 | 1.32 | 0.07 | 5.60 | 1.24 | 1.37 | 1.1904999 | 107536 |
| 1731368100 | 1.25 | 0.08 | 6.84 | 1.19 | 1.25 | 1.1702999 | 148718 |
| 1731108900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.149 | 71606 |
| 1731022500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.2 | 1.1399999 | 121706 |
| 1730936100 | 1.15 | -0.06 | -4.96 | 1.23 | 1.23 | 1.105 | 167158 |
| 1730849700 | 1.21 | -0.05 | -3.97 | 1.19 | 1.25 | 1.1458 | 101321 |
| 1730763300 | 1.26 | -0.05 | -3.82 | 1.33 | 1.34 | 1.24 | 128542 |
| 1730500500 | 1.31 | -0.05 | -3.68 | 1.37 | 1.3773 | 1.3 | 64247 |
| 1730414100 | 1.36 | -0.02 | -1.45 | 1.4 | 1.4 | 1.32 | 26076 |
| 1730327700 | 1.3799999 | -0.02 | -1.43 | 1.3999 | 1.4 | 1.3799999 | 21520 |
| 1730241300 | 1.4 | 0 | 0.00 | 1.3799999 | 1.4 | 1.36 | 32149 |
| 1730154900 | 1.4 | 0.06 | 4.48 | 1.35 | 1.4 | 1.34 | 25400 |
| 1729895700 | 1.34 | 0.02 | 1.52 | 1.33 | 1.36 | 1.33 | 40609 |
| 1729809300 | 1.32 | -0.05 | -3.65 | 1.4 | 1.4 | 1.31 | 69064 |
| 1729722900 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.3899999 | 1.34 | 56573 |
| 1729636500 | 1.4 | 0 | 0.00 | 1.381 | 1.4 | 1.3799999 | 10117 |
| 1729550100 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 19018 |
| 1729290900 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4 | 1.37 | 27193 |
| 1729204500 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.41 | 1.35 | 84709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
