UBX

Unity Biotechnology Historical Data

UBX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 2.32 -0.05 -2.11% 2.38 2.39 2.26 354,145
Oct 19 2021 2.37 0.06 2.6% 2.34 2.37 2.27 309,724
Oct 18 2021 2.31 -0.04 -1.7% 2.36 2.40 2.23 525,645
Oct 15 2021 2.35 -0.04 -1.67% 2.40 2.42 2.34 296,871
Oct 14 2021 2.39 -0.03 -1.24% 2.46 2.475 2.38 224,950
Oct 13 2021 2.42 -0.01 -0.41% 2.44 2.4676 2.39 195,845
Oct 12 2021 2.43 -0.09 -3.57% 2.54 2.56 2.41 224,412
Oct 11 2021 2.52 0.15 6.33% 2.37 2.52 2.36 402,354
Oct 08 2021 2.37 -0.01 -0.42% 2.42 2.46 2.33 540,400
Oct 07 2021 2.38 -0.13 -5.18% 2.54 2.55 2.37 642,071
Oct 06 2021 2.51 -0.15 -5.64% 2.65 2.65 2.50 437,686
Oct 05 2021 2.66 -0.12 -4.32% 2.80 2.80 2.39 1,570,366
Oct 04 2021 2.78 -0.17 -5.76% 2.98 2.9865 2.77 571,463
Oct 01 2021 2.95 -0.05 -1.67% 2.95 2.97 2.8601 491,068
Sep 30 2021 3.00 0.07 2.39% 2.9374 3.00 2.87 345,648
Sep 29 2021 2.93 -0.01 -0.34% 2.95 2.97 2.92 341,292
Sep 28 2021 2.94 -0.10 -3.29% 3.00 3.04 2.9235 714,837
Sep 27 2021 3.04 0.10 3.4% 2.92 3.05 2.902 264,773
Sep 24 2021 2.94 -0.06 -2.0% 2.97 2.99 2.93 289,161
Sep 23 2021 3.00 0.02 0.67% 3.04 3.04 2.92 407,327
Sep 22 2021 2.98 0.03 1.02% 2.97 3.0277 2.92 240,259
Sep 21 2021 2.95 0.04 1.37% 2.92 3.02 2.8601 257,184
Sep 20 2021 2.91 -0.12 -3.96% 3.01 3.069 2.90 314,524
Sep 17 2021 3.03 0.06 2.02% 3.00 3.16 2.91 745,531
Sep 16 2021 2.97 0.06 2.06% 2.9596 3.0063 2.845 336,954
Sep 15 2021 2.91 -0.09 -3.0% 3.02 3.02 2.90 309,369
Sep 14 2021 3.00 -0.24 -7.41% 3.12 3.20 2.96 910,949
Sep 13 2021 3.24 0.05 1.57% 3.26 3.28 3.14 260,918
Sep 10 2021 3.19 -0.03 -0.93% 3.30 3.30 3.16 286,046
Sep 09 2021 3.22 -0.06 -1.83% 3.27 3.34 3.19 283,336
Sep 08 2021 3.28 -0.06 -1.8% 3.3485 3.4072 3.17 417,918
Sep 07 2021 3.34 0.05 1.52% 3.32 3.4877 3.30 475,222
Sep 06 2021 3.29 0.00 +0.00% 3.37 3.38 3.25 0
Sep 03 2021 3.29 -0.09 -2.66% 3.37 3.38 3.25 260,352
Sep 02 2021 3.38 -0.01 -0.29% 3.41 3.5124 3.36 238,789
Sep 01 2021 3.39 0.19 5.94% 3.20 3.47 3.16 1,075,904
Aug 31 2021 3.20 0.01 0.31% 3.23 3.24 3.18 244,148
Aug 30 2021 3.19 -0.01 -0.31% 3.20 3.24 3.18 277,154
Aug 27 2021 3.20 0.02 0.63% 3.20 3.23 3.16 287,348
Aug 26 2021 3.18 -0.09 -2.75% 3.30 3.30 3.15 332,017
Aug 25 2021 3.27 0.04 1.24% 3.24 3.40 3.24 289,756
Aug 24 2021 3.23 0.03 0.94% 3.19 3.25 3.1786 221,663
Aug 23 2021 3.20 0.06 1.91% 3.19 3.23 3.18 279,385
Aug 20 2021 3.14 -0.02 -0.63% 3.10 3.25 3.10 239,858
Aug 19 2021 3.16 -0.09 -2.77% 3.20 3.23 3.12 337,703
Aug 18 2021 3.25 0.03 0.93% 3.25 3.305 3.20 262,453
Aug 17 2021 3.22 -0.09 -2.72% 3.25 3.25 3.10 374,417
Aug 16 2021 3.31 -0.17 -4.89% 3.44 3.44 3.30 211,489
Aug 13 2021 3.48 -0.16 -4.4% 3.61 3.63 3.45 286,160
Aug 12 2021 3.64 -0.04 -1.09% 3.65 3.68 3.56 285,091
Aug 11 2021 3.68 -0.06 -1.6% 3.74 3.755 3.61 251,174
Aug 10 2021 3.74 -0.08 -2.09% 3.80 3.84 3.72 262,595
Aug 09 2021 3.82 0.12 3.24% 3.71 3.82 3.69 462,443
Aug 06 2021 3.70 -0.05 -1.33% 3.79 3.79 3.69 341,745
Aug 05 2021 3.75 0.01 0.27% 3.78 3.7899 3.72 216,160
Aug 04 2021 3.74 0.01 0.27% 3.72 3.80 3.68 323,517
Aug 03 2021 3.73 -0.02 -0.53% 3.73 3.7794 3.679 289,798
Aug 02 2021 3.75 0.11 3.02% 3.69 3.81 3.6459 384,452
Jul 30 2021 3.64 -0.20 -5.21% 3.83 3.83 3.61 424,033
Jul 29 2021 3.84 -0.05 -1.29% 3.93 3.98 3.80 320,314
Jul 28 2021 3.89 0.07 1.83% 3.66 3.9493 3.66 254,031
Jul 27 2021 3.82 0.00 0.0% 3.77 3.83 3.58 584,003
Jul 26 2021 3.82 -0.05 -1.29% 3.87 3.87 3.70 351,743
Jul 23 2021 3.87 0.02 0.52% 3.91 3.98 3.80 245,032


Your Recent History
NASDAQ
UBX
Unity Biot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.