Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unity Biotechnology, Inc. - Common Stock (NQ:UBX)

1.070 -0.050 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2025 1.080 1.230 1.060 1.070 185,434 -0.05(-4.46%)
May 02, 2025 1.140 1.141 1.100 1.120 74,435 +0.02(+1.82%)
May 01, 2025 1.170 1.170 1.100 1.100 71,140 -0.03(-2.65%)
Apr 30, 2025 0.9900 1.180 0.9800 1.130 123,355 +0.12(+11.88%)
Apr 29, 2025 1.000 1.030 0.9880 1.010 41,593 +0.03(+2.98%)
Apr 28, 2025 0.9700 0.9999 0.9700 0.9808 48,246 +0.00(+0.39%)
Apr 25, 2025 1.000 1.040 0.9760 0.9770 88,145 -0.01(-0.68%)
Apr 24, 2025 1.010 1.020 0.9256 0.9837 96,822 -0.00(-0.23%)
Apr 23, 2025 1.020 1.030 0.9700 0.9860 73,296 +0.00(+0.41%)
Apr 22, 2025 0.9400 1.010 0.9400 0.9820 44,552 +0.04(+4.50%)
Apr 21, 2025 0.9700 0.9700 0.9102 0.9397 128,310 -0.03(-3.12%)
Apr 17, 2025 0.9710 0.9999 0.9200 0.9700 35,796 +0.02(+1.89%)
Apr 16, 2025 0.9972 1.025 0.9500 0.9520 68,197 -0.02(-1.86%)
Apr 15, 2025 0.9700 1.030 0.9650 0.9700 61,654 +0.00(+0.00%)
Apr 14, 2025 0.9900 1.070 0.9620 0.9700 179,735 -0.02(-1.98%)
Apr 11, 2025 0.9500 1.020 0.9304 0.9896 60,102 +0.03(+3.10%)
Apr 10, 2025 0.9500 0.9600 0.9213 0.9598 77,904 -0.00(-0.02%)
Apr 09, 2025 0.9100 0.9670 0.9000 0.9600 113,689 +0.08(+8.68%)
Apr 08, 2025 1.050 1.070 0.8531 0.8833 256,747 -0.04(-4.52%)
Apr 07, 2025 0.8730 0.9716 0.8600 0.9251 121,528 +0.02(+1.91%)
Apr 04, 2025 1.000 1.000 0.8817 0.9078 211,142 -0.08(-8.30%)
Apr 03, 2025 1.030 1.040 0.9800 0.9900 122,369 -0.07(-6.60%)
Apr 02, 2025 0.9800 1.090 0.9500 1.060 390,734 +0.10(+10.41%)
Apr 01, 2025 1.050 1.060 0.9500 0.9601 271,559 -0.08(-7.68%)
Mar 31, 2025 1.200 1.220 1.011 1.040 254,107 -0.10(-8.77%)
Mar 28, 2025 1.170 1.210 1.090 1.140 134,591 -0.04(-3.39%)
Mar 27, 2025 1.210 1.240 1.100 1.180 248,133 -0.02(-1.67%)
Mar 26, 2025 1.270 1.270 1.200 1.200 131,768 -0.06(-5.14%)
Mar 25, 2025 1.300 1.340 1.244 1.265 175,742 -0.04(-2.69%)
Mar 24, 2025 1.380 1.390 1.160 1.300 1,953,974 -0.52(-28.77%)
Mar 21, 2025 1.690 1.850 1.690 1.825 53,497 +0.12(+7.35%)
Mar 20, 2025 1.750 1.800 1.700 1.700 44,654 -0.09(-5.03%)
Mar 19, 2025 1.740 1.800 1.700 1.790 73,563 +0.05(+2.87%)
Mar 18, 2025 1.760 1.790 1.680 1.740 58,090 -0.01(-0.57%)
Mar 17, 2025 1.780 1.797 1.690 1.750 48,697 -0.02(-1.13%)
Mar 14, 2025 1.790 1.820 1.730 1.770 109,502 -0.02(-1.12%)
Mar 13, 2025 1.890 1.890 1.680 1.790 58,544 +0.01(+0.56%)
Mar 12, 2025 1.730 1.980 1.730 1.780 251,540 +0.06(+3.49%)
Mar 11, 2025 1.580 1.730 1.570 1.720 133,500 +0.12(+7.50%)
Mar 10, 2025 1.600 1.750 1.530 1.600 161,787 -0.08(-4.76%)
Mar 07, 2025 1.740 1.790 1.600 1.680 50,265 -0.08(-4.55%)
Mar 06, 2025 1.680 1.790 1.650 1.760 88,451 +0.06(+3.53%)
Mar 05, 2025 1.660 1.740 1.660 1.700 47,185 +0.01(+0.59%)
Mar 04, 2025 1.530 1.700 1.480 1.690 142,893 +0.14(+9.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.