Unity Biotechnology Inc (9U90)
TG
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 | -0.0539999 | -4.69564388658 | 1.1499999 | 1.1499999 | 1.064 | 1538 | 1.11414954 | DE |
| 4 | -0.082 | -6.96095076401 | 1.178 | 1.228 | 1.064 | 701 | 1.11971364 | DE |
| 12 | -0.248 | -18.4523809524 | 1.344 | 1.436 | 1.014 | 987 | 1.17938526 | DE |
| 26 | -0.394 | -26.4429530201 | 1.49 | 1.534 | 1.014 | 1141 | 1.24189225 | DE |
| 52 | -0.394 | -26.4429530201 | 1.49 | 1.874 | 1.014 | 1512 | 1.47294688 | DE |
| 156 | -1.276 | -53.7942664418 | 2.372 | 2.47 | 1.014 | 1407 | 1.49261587 | DE |
| 260 | -1.276 | -53.7942664418 | 2.372 | 2.47 | 1.014 | 1407 | 1.49261587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 1.116 | 0.02 | 2.20 | 1.064 | 1.12 | 1.064 | 2215 |
| 1733866020 | 1.092 | -0.02 | -1.97 | 1.094 | 1.094 | 1.092 | 170 |
| 1733779620 | 1.114 | 0.03 | 2.58 | 1.1499999 | 1.1499999 | 1.106 | 2229 |
| 1733520420 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1733434020 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
| 1733347620 | 1.086 | -0.03 | -3.04 | 1.086 | 1.086 | 1.086 | 250 |
| 1733261220 | 1.12 | -0.05 | -4.60 | 1.124 | 1.1519999 | 1.12 | 279 |
| 1733174820 | 1.174 | 0.08 | 6.92 | 1.228 | 1.228 | 1.11 | 372 |
| 1732915620 | 1.098 | -0.06 | -5.02 | 1.098 | 1.098 | 1.098 | 1200 |
| 1732829220 | 1.1559999 | 0 | 0.00 | 1.1559999 | 1.1559999 | 1.1559999 | 0 |
| 1732742820 | 1.1559999 | 0.03 | 2.66 | 1.124 | 1.1559999 | 1.124 | 336 |
| 1732656420 | 1.1259999 | 0.01 | 1.26 | 1.182 | 1.182 | 1.104 | 1105 |
| 1732570020 | 1.112 | 0.02 | 1.46 | 1.112 | 1.112 | 1.112 | 400 |
| 1732310820 | 1.096 | -0.01 | -0.90 | 1.096 | 1.096 | 1.096 | 100 |
| 1732224420 | 1.106 | 0 | 0.00 | 1.106 | 1.106 | 1.106 | 0 |
| 1732138020 | 1.106 | 0 | 0.00 | 1.106 | 1.106 | 1.106 | 0 |
| 1732051620 | 1.106 | 0 | 0.00 | 1.106 | 1.106 | 1.106 | 0 |
| 1731965220 | 1.106 | -0.07 | -6.11 | 1.106 | 1.106 | 1.106 | 2 |
| 1731705960 | 1.178 | -0.01 | -1.17 | 1.178 | 1.178 | 1.178 | 450 |
| 1731619560 | 1.192 | 0 | 0.00 | 1.192 | 1.192 | 1.192 | 0 |
| 1731533160 | 1.192 | 0.03 | 2.76 | 1.192 | 1.192 | 1.192 | 300 |
| 1731446820 | 1.1599999 | -0.01 | -1.19 | 1.1399999 | 1.1599999 | 1.1399999 | 775 |
| 1731360420 | 1.174 | 0.13 | 12.67 | 1.174 | 1.174 | 1.174 | 200 |
| 1731101160 | 1.042 | 0 | 0.00 | 1.042 | 1.042 | 1.042 | 0 |
| 1731014760 | 1.042 | -0.06 | -5.27 | 1.084 | 1.084 | 1.042 | 350 |
| 1730928360 | 1.1 | -0.03 | -2.48 | 1.224 | 1.224 | 1.014 | 10181 |
| 1730841960 | 1.1279999 | -0.07 | -6.00 | 1.1319999 | 1.1319999 | 1.11 | 3200 |
| 1730755560 | 1.2 | -0.02 | -1.96 | 1.19 | 1.2 | 1.19 | 600 |
| 1730496360 | 1.224 | -0.03 | -2.70 | 1.224 | 1.224 | 1.224 | 56 |
| 1730409960 | 1.258 | 0 | 0.00 | 1.258 | 1.258 | 1.258 | 0 |
| 1730323560 | 1.258 | 0 | 0.00 | 1.258 | 1.258 | 1.258 | 0 |
| 1730237160 | 1.258 | -0.04 | -2.78 | 1.258 | 1.258 | 1.258 | 100 |
| 1730150760 | 1.294 | 0.06 | 4.52 | 1.242 | 1.294 | 1.242 | 1500 |
| 1729887960 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1729801560 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1729715160 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1729628760 | 1.238 | -0.01 | -0.96 | 1.24 | 1.24 | 1.238 | 90 |
| 1729542360 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729283160 | 1.25 | -0.04 | -3.10 | 1.25 | 1.25 | 1.25 | 3638 |
| 1729196760 | 1.29 | -0.08 | -5.84 | 1.272 | 1.29 | 1.272 | 2557 |
| 1729110420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1729024020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1728937620 | 1.37 | -0.07 | -4.60 | 1.42 | 1.42 | 1.37 | 1477 |
| 1728678360 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1728591960 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1728505560 | 1.436 | 0.07 | 5.28 | 1.436 | 1.436 | 1.436 | 100 |
| 1728419160 | 1.364 | 0.08 | 6.40 | 1.364 | 1.364 | 1.364 | 204 |
| 1728332760 | 1.282 | -0.06 | -4.61 | 1.282 | 1.282 | 1.282 | 20 |
| 1728073620 | 1.344 | 0 | 0.00 | 1.344 | 1.344 | 1.344 | 0 |
| 1727987220 | 1.344 | 0 | 0.00 | 1.344 | 1.344 | 1.344 | 0 |
| 1727900820 | 1.344 | 0.07 | 5.33 | 1.344 | 1.344 | 1.344 | 150 |
| 1727814420 | 1.276 | -0.04 | -2.89 | 1.276 | 1.276 | 1.276 | 10 |
| 1727728020 | 1.314 | 0.07 | 5.97 | 1.246 | 1.314 | 1.246 | 490 |
| 1727468760 | 1.24 | -0.05 | -3.88 | 1.24 | 1.24 | 1.24 | 50 |
| 1727382360 | 1.29 | 0.02 | 1.57 | 1.29 | 1.29 | 1.29 | 2227 |
| 1727295960 | 1.27 | -0.04 | -3.20 | 1.27 | 1.27 | 1.27 | 150 |
| 1727209560 | 1.312 | 0.05 | 3.80 | 1.312 | 1.312 | 1.312 | 130 |
| 1727123160 | 1.264 | -0.08 | -5.95 | 1.264 | 1.3 | 1.264 | 229 |
| 1726863960 | 1.344 | 0 | 0.00 | 1.344 | 1.344 | 1.344 | 0 |
| 1726777560 | 1.344 | 0.03 | 2.44 | 1.344 | 1.344 | 1.344 | 600 |
| 1726691160 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1726604760 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1726518360 | 1.312 | 0 | 0.00 | 1.312 | 1.312 | 1.312 | 0 |
| 1726259160 | 1.312 | 0.03 | 2.34 | 1.312 | 1.312 | 1.312 | 778 |
| 1726172760 | 1.282 | 0 | 0.00 | 1.282 | 1.282 | 1.282 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
