UNITY Biotechnology Inc (UBX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0704 | -4.78911564626 | 1.47 | 1.53 | 1.35 | 75506 | 1.42708438 | CS |
| 4 | -0.0404 | -2.80555555556 | 1.44 | 1.54 | 1.35 | 37868 | 1.44243124 | CS |
| 12 | -0.0804 | -5.43243243243 | 1.48 | 1.74 | 1.35 | 40125 | 1.48802771 | CS |
| 26 | -0.1104 | -7.31125827815 | 1.51 | 1.74 | 1.22 | 48543 | 1.48752893 | CS |
| 52 | -0.7404 | -34.5981308411 | 2.14 | 2.26 | 1.22 | 71249 | 1.67620282 | CS |
| 156 | -22.2004 | -94.0694915254 | 23.6 | 36.35 | 1.22 | 678404 | 9.77124993 | CS |
| 260 | -69.3004 | -98.0203677511 | 70.7 | 154.4 | 1.22 | 648029 | 26.67366544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729118100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.44 | 1.4 | 65166 |
| 1729031700 | 1.4 | -0.06 | -4.11 | 1.47 | 1.4786999 | 1.3899999 | 102443 |
| 1728945300 | 1.46 | -0.04 | -2.67 | 1.51 | 1.51 | 1.46 | 47633 |
| 1728686100 | 1.5 | 0.04 | 2.74 | 1.47 | 1.53 | 1.44 | 77581 |
| 1728599700 | 1.46 | -0.02 | -1.35 | 1.48 | 1.48 | 1.4501 | 9659 |
| 1728513300 | 1.48 | -0.01 | -0.67 | 1.49 | 1.53 | 1.45 | 25541 |
| 1728426900 | 1.49 | 0 | 0.00 | 1.5 | 1.54 | 1.49 | 28040 |
| 1728340500 | 1.49 | 0.03 | 2.05 | 1.46 | 1.5 | 1.4514 | 32398 |
| 1728081300 | 1.46 | 0.02 | 1.39 | 1.43 | 1.4698 | 1.42 | 40864 |
| 1727994900 | 1.44 | 0.01 | 0.70 | 1.432 | 1.46 | 1.43 | 9646 |
| 1727908500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.47 | 1.4285 | 12596 |
| 1727822100 | 1.44 | -0.03 | -2.04 | 1.46 | 1.47 | 1.44 | 11488 |
| 1727735520 | 1.47 | 0.02 | 1.38 | 1.46 | 1.47 | 1.42 | 39311 |
| 1727476500 | 1.45 | 0.01 | 0.69 | 1.47 | 1.48 | 1.4446 | 15349 |
| 1727390100 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.43 | 22947 |
| 1727303700 | 1.43 | -0.01 | -0.69 | 1.44 | 1.45 | 1.4245 | 16261 |
| 1727217300 | 1.44 | 0 | 0.00 | 1.43 | 1.47 | 1.42 | 26430 |
| 1727130900 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.41 | 27385 |
| 1726871700 | 1.45 | 0.01 | 0.69 | 1.44 | 1.4599 | 1.41 | 61914 |
| 1726785300 | 1.44 | 0.02 | 1.41 | 1.43 | 1.48 | 1.43 | 18980 |
| 1726698900 | 1.42 | 0 | 0.00 | 1.44 | 1.45 | 1.42 | 28159 |
| 1726612500 | 1.42 | 0.01 | 0.71 | 1.42 | 1.44 | 1.4 | 24320 |
| 1726526100 | 1.41 | -0.03 | -2.08 | 1.46 | 1.46 | 1.4 | 22259 |
| 1726266900 | 1.44 | 0.04 | 2.86 | 1.41 | 1.48 | 1.3939999 | 44907 |
| 1726180500 | 1.4 | 0 | 0.00 | 1.4201 | 1.44 | 1.4 | 31770 |
| 1726094100 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.416907 | 1.3899999 | 27477 |
| 1726007700 | 1.41 | -0.03 | -2.08 | 1.46 | 1.46 | 1.3899999 | 23553 |
| 1725921300 | 1.44 | -0.01 | -0.69 | 1.42 | 1.462 | 1.395 | 63654 |
| 1725662100 | 1.45 | -0.07 | -4.61 | 1.5001 | 1.51 | 1.44 | 35832 |
| 1725575700 | 1.52 | -0.02 | -1.30 | 1.5215 | 1.55 | 1.51 | 22435 |
| 1725489300 | 1.54 | -0.01 | -0.65 | 1.56 | 1.6399999 | 1.5 | 45768 |
| 1725402900 | 1.55 | -0.08 | -4.91 | 1.6399999 | 1.6399999 | 1.55 | 25145 |
| 1725057300 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.68 | 1.62 | 29353 |
| 1724970900 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.6399999 | 66996 |
| 1724884500 | 1.67 | 0 | 0.00 | 1.68 | 1.69 | 1.66 | 32089 |
| 1724798100 | 1.67 | -0.05 | -2.91 | 1.71 | 1.72 | 1.67 | 64958 |
| 1724711700 | 1.72 | 0.15 | 9.55 | 1.58 | 1.74 | 1.57 | 120815 |
| 1724452500 | 1.57 | 0.04 | 2.61 | 1.55 | 1.58 | 1.53 | 45963 |
| 1724366100 | 1.53 | 0 | 0.00 | 1.57 | 1.57 | 1.53 | 65574 |
| 1724279700 | 1.53 | 0.02 | 1.32 | 1.5 | 1.54 | 1.48 | 51661 |
| 1724193300 | 1.51 | 0.03 | 2.03 | 1.48 | 1.53 | 1.47 | 28182 |
| 1724106900 | 1.48 | 0.06 | 4.23 | 1.42 | 1.48 | 1.3899999 | 133567 |
| 1723847700 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.3899999 | 37579 |
| 1723761300 | 1.41 | -0.04 | -2.76 | 1.45 | 1.46 | 1.41 | 29581 |
| 1723674900 | 1.45 | -0.01 | -0.68 | 1.46 | 1.47 | 1.445 | 47762 |
| 1723588500 | 1.46 | -0.01 | -0.68 | 1.4702 | 1.495 | 1.45 | 7567 |
| 1723502100 | 1.47 | 0.03 | 2.08 | 1.47 | 1.53 | 1.44 | 29330 |
| 1723242900 | 1.44 | -0.04 | -2.70 | 1.46 | 1.46 | 1.4395 | 18069 |
| 1723156500 | 1.48 | 0.07 | 4.96 | 1.4 | 1.48 | 1.37 | 50965 |
| 1723070100 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.438 | 1.3899999 | 21712 |
| 1722983700 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.4089 | 1.36 | 20397 |
| 1722897300 | 1.35 | -0.11 | -7.53 | 1.4 | 1.4171 | 1.35 | 64041 |
| 1722638100 | 1.46 | -0.08 | -5.19 | 1.53 | 1.55 | 1.45 | 44863 |
| 1722551700 | 1.54 | 0.01 | 0.65 | 1.51 | 1.55 | 1.5 | 47095 |
| 1722465300 | 1.53 | 0.04 | 2.68 | 1.48 | 1.53 | 1.4504 | 45812 |
| 1722378900 | 1.49 | 0.04 | 2.76 | 1.45 | 1.49 | 1.41 | 27599 |
| 1722292500 | 1.45 | -0.02 | -1.36 | 1.48 | 1.49 | 1.4145 | 33024 |
| 1722033300 | 1.47 | 0.03 | 2.08 | 1.48 | 1.51 | 1.45 | 31220 |
| 1721946900 | 1.44 | -0.01 | -0.69 | 1.4328 | 1.48 | 1.43 | 20704 |
| 1721860500 | 1.45 | -0.01 | -0.68 | 1.45 | 1.4674 | 1.43 | 19665 |
| 1721774100 | 1.46 | 0.01 | 0.69 | 1.51 | 1.51 | 1.42 | 35830 |
| 1721687700 | 1.45 | 0 | 0.00 | 1.45 | 1.51 | 1.44 | 22410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
