NasdaqGS - Nasdaq Real Time Price USD

Unity Biotechnology, Inc. (UBX)

Compare
2.2400
-0.0100
(-0.44%)
At close: January 29 at 4:00:01 PM EST
2.2500
+0.01
+(0.45%)
After hours: 7:17:23 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20252.26002.42302.14602.24002.2400116,600
Jan 28, 20252.37502.45002.20002.25002.2500241,300
Jan 27, 20252.01002.28002.00002.15002.1500488,600
Jan 24, 20252.70002.85002.31002.38002.3800672,600
Jan 23, 20252.19003.10002.17002.57002.57002,080,100
Jan 22, 20251.81002.20001.80002.09002.0900537,800
Jan 21, 20251.75001.84001.72501.79001.7900210,000
Jan 17, 20251.71001.75001.66001.73001.7300124,600
Jan 16, 20251.67001.70001.61501.69001.6900138,400
Jan 15, 20251.73001.77001.56001.69001.6900230,400
Jan 14, 20251.72001.81001.61001.71001.7100340,100
Jan 13, 20251.78001.85001.63001.72001.7200340,100
Jan 10, 20251.41001.80001.37001.79001.7900749,200
Jan 8, 20251.64001.64001.24001.33001.3300459,900
Jan 7, 20251.78001.98001.74001.81001.8100410,000
Jan 6, 20251.35001.97001.35001.78001.78001,592,000
Jan 3, 20251.17001.33001.16001.28001.2800389,000
Jan 2, 20251.01001.20001.01001.14001.1400293,400
Dec 31, 20240.94001.00000.94000.97600.976098,900
Dec 30, 20240.99001.00000.94400.96000.9600135,000
Dec 27, 20241.05001.08000.99500.99900.9990131,600
Dec 26, 20241.00001.05000.97001.03501.0350104,000
Dec 24, 20240.99401.00000.98001.00001.000034,500
Dec 23, 20240.96001.02500.96001.00001.0000121,200
Dec 20, 20240.95100.99500.94700.96000.9600121,000
Dec 19, 20241.03001.03000.95000.97000.9700123,800
Dec 18, 20241.03001.03001.00001.00001.0000137,400
Dec 17, 20241.05001.05901.02001.02001.0200125,100
Dec 16, 20241.11001.12001.07001.08001.0800122,500
Dec 13, 20241.11001.14001.11001.12001.120067,400
Dec 12, 20241.16001.18001.10001.11001.110086,100
Dec 11, 20241.15001.18001.11001.14001.140094,300
Dec 10, 20241.18001.19001.15001.17001.170048,100
Dec 9, 20241.21001.21001.17001.20001.200079,400
Dec 6, 20241.19001.22001.15001.19001.190089,800
Dec 5, 20241.11001.23001.10001.19001.1900109,400
Dec 4, 20241.19001.19001.10001.12001.1200133,300
Dec 3, 20241.22001.23001.11001.13001.1300173,300
Dec 2, 20241.23001.25001.21001.23001.230099,500
Nov 29, 20241.22001.25001.21001.24001.240049,700
Nov 27, 20241.25001.25001.19001.21001.210030,600
Nov 26, 20241.19001.22001.17001.21001.210065,600
Nov 25, 20241.17001.20001.16001.19001.190051,200
Nov 22, 20241.17001.18001.13001.14001.140057,000
Nov 21, 20241.15001.17001.14001.16001.160051,600
Nov 20, 20241.17001.19001.14001.17001.170053,300
Nov 19, 20241.19001.19001.15001.16001.160060,400
Nov 18, 20241.23001.24001.15001.19001.190058,800
Nov 15, 20241.25001.29001.19001.21001.210048,900
Nov 14, 20241.35001.35001.25001.26001.260063,500
Nov 13, 20241.33001.35001.30001.31001.310065,600
Nov 12, 20241.24001.37001.19101.32001.3200109,300
Nov 11, 20241.20001.25001.17001.25001.2500159,000
Nov 8, 20241.18001.20001.14901.17001.170072,000
Nov 7, 20241.16001.20001.14001.18001.1800124,200
Nov 6, 20241.24001.24001.10501.15001.1500169,400
Nov 5, 20241.15001.25001.12001.21001.2100113,100
Nov 4, 20241.33001.34001.24001.26001.2600133,100
Nov 1, 20241.37001.37701.30001.31001.310064,300
Oct 31, 20241.38001.40001.32001.36001.360026,700
Oct 30, 20241.40001.40001.38001.38001.380024,000
Oct 29, 20241.40001.40001.36001.40001.400033,400
Oct 28, 20241.35001.40001.34001.40001.400031,000
Oct 25, 20241.33001.36001.33001.34001.340040,600
Oct 24, 20241.40001.40001.31001.32001.320069,800
Oct 23, 20241.39001.39001.34001.37001.370056,700
Oct 22, 20241.40001.40001.38001.40001.400011,700
Oct 21, 20241.40001.40001.38001.40001.400018,900
Oct 18, 20241.37001.40001.37001.40001.400027,200
Oct 17, 20241.41001.41001.35001.38001.380084,700
Oct 16, 20241.40001.44001.40001.42001.420066,700
Oct 15, 20241.47001.47901.39001.40001.4000102,300
Oct 14, 20241.51001.51001.46001.46001.460049,000
Oct 11, 20241.47001.53001.44001.50001.500078,700
Oct 10, 20241.48001.48001.45001.46001.460012,400
Oct 9, 20241.49001.53001.45001.48001.480025,500
Oct 8, 20241.48001.54001.48001.49001.490029,600
Oct 7, 20241.46001.50001.45101.49001.490032,500
Oct 4, 20241.43001.47001.42001.46001.460041,600
Oct 3, 20241.43001.46001.43001.44001.440011,200
Oct 2, 20241.44001.47001.42901.43001.430014,000
Oct 1, 20241.46001.47001.44001.44001.440011,600
Sep 30, 20241.46001.47001.42001.47001.470043,900
Sep 27, 20241.47001.48001.44501.45001.450015,300
Sep 26, 20241.45001.45001.43001.44001.440022,800
Sep 25, 20241.44001.45001.42501.43001.430016,300
Sep 24, 20241.43001.47001.42001.44001.440026,400
Sep 23, 20241.46001.46001.41001.44001.440027,400
Sep 20, 20241.44001.46001.41001.45001.450061,900
Sep 19, 20241.45001.48001.43001.44001.440020,800
Sep 18, 20241.44001.45001.42001.42001.420028,200
Sep 17, 20241.41001.44001.40001.42001.420025,900
Sep 16, 20241.45001.46001.40001.41001.410023,700
Sep 13, 20241.41001.48001.39001.44001.440046,700
Sep 12, 20241.41001.44001.40001.40001.400033,600
Sep 11, 20241.39001.41701.39001.40001.400027,500
Sep 10, 20241.46001.46001.39001.41001.410023,700
Sep 9, 20241.42001.46201.39501.44001.440063,500
Sep 6, 20241.53001.53001.44001.45001.450037,300
Sep 5, 20241.53001.60001.51001.52001.520028,000
Sep 4, 20241.56001.64001.50001.54001.540048,900
Sep 3, 20241.63001.64001.55001.55001.550026,100
Aug 30, 20241.67001.68001.62001.63001.630029,400
Aug 29, 20241.66001.67001.64001.66001.660067,300
Aug 28, 20241.68001.69001.66001.67001.670032,100
Aug 27, 20241.71001.72001.67001.67001.670065,000
Aug 26, 20241.58001.74001.57001.72001.7200121,100
Aug 23, 20241.55001.58001.53001.57001.570046,200
Aug 22, 20241.57001.57001.53001.53001.530065,600
Aug 21, 20241.50001.54001.48001.53001.530051,700
Aug 20, 20241.48001.53001.47001.51001.510028,700
Aug 19, 20241.42001.48001.39001.48001.4800133,500
Aug 16, 20241.41001.42601.39001.42001.420047,900
Aug 15, 20241.45001.46001.41001.41001.410029,600
Aug 14, 20241.46001.47001.44501.45001.450047,800
Aug 13, 20241.46001.49501.45001.47001.470011,400
Aug 12, 20241.47001.53001.44001.47001.470029,300
Aug 9, 20241.46001.46001.44001.44001.440019,500
Aug 8, 20241.40001.48001.37001.48001.480051,000
Aug 7, 20241.39001.43801.39001.41001.410021,700
Aug 6, 20241.36001.40901.36001.39001.390020,400
Aug 5, 20241.40001.41701.35001.35001.350064,200
Aug 2, 20241.53001.55001.45001.46001.460059,500
Aug 1, 20241.51001.55001.50001.54001.540047,100
Jul 31, 20241.48001.53001.45001.53001.530045,800
Jul 30, 20241.45001.49001.41001.49001.490027,600
Jul 29, 20241.48001.49001.41501.45001.450033,000
Jul 26, 20241.48001.51001.45001.47001.470031,200
Jul 25, 20241.43001.48001.43001.44001.440022,000
Jul 24, 20241.45001.46701.43001.45001.450020,100
Jul 23, 20241.51001.51001.42001.46001.460035,800
Jul 22, 20241.45001.51001.44001.47001.470024,100
Jul 19, 20241.48001.50001.44001.45001.450014,200
Jul 18, 20241.52001.52001.46001.47001.470040,100
Jul 17, 20241.57001.57001.49001.51001.510066,400
Jul 16, 20241.58001.58001.51001.54001.540039,200
Jul 15, 20241.55001.57001.53401.56001.560046,000
Jul 12, 20241.49001.58001.49001.55001.550073,300
Jul 11, 20241.50001.50001.43001.47001.470055,200
Jul 10, 20241.43001.47001.40001.45001.450060,900
Jul 9, 20241.34001.43001.33001.43001.430066,400
Jul 8, 20241.33001.33001.28001.33001.330040,500
Jul 5, 20241.29001.31001.28001.31001.310020,300
Jul 3, 20241.31001.31001.29001.29001.290019,400
Jul 2, 20241.33001.34701.30001.31001.310029,800
Jul 1, 20241.39001.40001.30001.33001.330030,900
Jun 28, 20241.37001.41001.33001.35001.350065,000
Jun 27, 20241.37001.43001.36001.38001.380019,800
Jun 26, 20241.40001.41501.36001.38001.380034,200
Jun 25, 20241.40001.42001.37401.41001.410021,800
Jun 24, 20241.43001.44901.37001.40501.405028,900
Jun 21, 20241.27001.45001.25001.40001.4000169,200
Jun 20, 20241.30001.32001.22001.25501.2550137,700
Jun 18, 20241.39001.39001.25001.30001.300096,700
Jun 17, 20241.44001.49401.38001.38001.380083,100
Jun 14, 20241.50001.52001.42001.43001.4300179,300
Jun 13, 20241.57001.60001.49001.51001.5100121,400
Jun 12, 20241.63001.63001.56001.57001.570056,800
Jun 11, 20241.62001.63001.60001.63001.630033,000
Jun 10, 20241.60001.63001.58101.62501.625070,000
Jun 7, 20241.60001.62501.57001.60001.600015,700
Jun 6, 20241.58001.63001.58001.62501.625091,600
Jun 5, 20241.59001.60001.57001.60001.600050,500
Jun 4, 20241.59001.59001.50501.59001.590068,700
Jun 3, 20241.61001.61001.58001.59001.590056,400
May 31, 20241.59001.59001.50001.55001.550042,800
May 30, 20241.60001.61001.52001.56001.560066,300
May 29, 20241.62001.63001.54001.57001.570048,400
May 28, 20241.51001.63001.48001.63001.6300240,100
May 24, 20241.46001.51001.45001.48001.480053,600
May 23, 20241.47001.49001.46001.46001.460023,400
May 22, 20241.47001.50001.47001.49001.490032,100
May 21, 20241.42001.50001.42001.46001.460046,400
May 20, 20241.52001.52001.42001.42001.4200112,500
May 17, 20241.48001.52001.48001.48001.480053,800
May 16, 20241.53001.54001.46501.47001.4700135,200
May 15, 20241.52001.59801.52001.53001.530051,000
May 14, 20241.56001.60001.50001.53001.5300116,900
May 13, 20241.57001.58001.53101.56501.565026,000
May 10, 20241.59001.60701.51501.53001.530063,200
May 9, 20241.61001.64001.56001.60001.600015,800
May 8, 20241.61001.64001.60101.63001.630017,100
May 7, 20241.61001.67001.61001.62001.620045,800
May 6, 20241.62001.65001.59001.60001.600039,600
May 3, 20241.63001.63001.58601.61001.610031,000
May 2, 20241.55001.63001.55001.63001.630036,500
May 1, 20241.52001.60001.52001.56001.560039,200
Apr 30, 20241.51001.54001.51001.54001.540027,300
Apr 29, 20241.52001.52001.50001.51001.510043,600
Apr 26, 20241.47001.52001.47001.50001.500038,500
Apr 25, 20241.47001.49001.46001.48001.480016,900
Apr 24, 20241.50001.51001.46001.47001.470082,100
Apr 23, 20241.50001.50001.47001.49001.490036,600
Apr 22, 20241.52001.52001.47001.48001.480071,900
Apr 19, 20241.51001.52001.50001.50001.500045,200
Apr 18, 20241.51001.54001.50001.51001.510027,600
Apr 17, 20241.52001.52001.50001.50501.505028,500
Apr 16, 20241.50001.52001.50001.52001.520061,800
Apr 15, 20241.55001.55001.50001.50001.500035,700
Apr 12, 20241.51001.52601.50001.52001.520097,300
Apr 11, 20241.50001.52001.50001.50001.500026,000
Apr 10, 20241.55001.60001.50001.51001.5100147,500
Apr 9, 20241.58001.59301.51001.55001.550059,700
Apr 8, 20241.65001.65001.55001.56001.560047,900
Apr 5, 20241.60001.60001.52001.57001.5700109,100
Apr 4, 20241.56001.64001.56001.57001.570037,000
Apr 3, 20241.59001.61001.56001.58001.580049,500
Apr 2, 20241.66001.67001.58001.61001.610057,400
Apr 1, 20241.65001.66601.60001.66001.660068,100
Mar 28, 20241.65001.66001.58001.64001.640065,600
Mar 27, 20241.65001.65001.62001.63001.630034,400
Mar 26, 20241.60001.63001.58001.62001.620044,300
Mar 25, 20241.63001.63001.55001.58001.580071,400
Mar 22, 20241.55001.57001.52001.57001.570044,900
Mar 21, 20241.60001.60001.52101.53001.530057,300
Mar 20, 20241.51001.58001.50001.57001.570035,500
Mar 19, 20241.52001.54001.50001.50001.500044,900
Mar 18, 20241.58001.58001.50001.50001.500052,500
Mar 15, 20241.58001.58001.50001.50001.5000161,900
Mar 14, 20241.58001.58901.50001.50001.500060,600
Mar 13, 20241.57001.58001.51001.52001.520099,700
Mar 12, 20241.61001.61801.55001.55001.550096,500
Mar 11, 20241.60001.65001.54001.59001.590072,000
Mar 8, 20241.65001.68901.50001.57001.5700229,600
Mar 7, 20241.67001.69001.62001.65001.650075,500
Mar 6, 20241.69001.69001.61501.66001.6600109,100
Mar 5, 20241.66001.70001.58001.66001.6600239,500
Mar 4, 20241.83001.83001.63001.64001.6400195,500
Mar 1, 20241.80001.94001.74001.80001.8000349,600
Feb 29, 20241.78001.89001.70001.83001.8300298,500
Feb 28, 20241.84001.84001.55001.70001.7000656,600
Feb 27, 20241.89001.92001.81001.83001.830055,500
Feb 26, 20241.78001.88501.77001.87001.870054,000
Feb 23, 20241.80001.82401.74001.80001.800058,500
Feb 22, 20241.74001.80001.74001.79001.790035,500
Feb 21, 20241.85001.89001.70001.75001.7500102,100
Feb 20, 20241.96002.00001.79001.83001.830084,300
Feb 16, 20241.96002.02001.92901.95001.950079,600
Feb 15, 20241.95002.00001.92001.99001.990079,800
Feb 14, 20241.88001.98001.88001.92501.925074,700
Feb 13, 20241.76001.96001.76001.87001.8700171,300
Feb 12, 20241.75001.95001.75001.80001.8000100,200
Feb 9, 20241.79001.83001.73001.79001.790036,700
Feb 8, 20241.71001.95001.68001.76001.760096,000
Feb 7, 20241.72001.75001.71001.71001.710024,300
Feb 6, 20241.68001.74001.68001.73001.730070,700
Feb 5, 20241.70001.75001.68001.68001.680055,500
Feb 2, 20241.71001.77001.71001.76001.760031,900
Feb 1, 20241.77001.78001.71001.76001.760053,600
Jan 31, 20241.68001.78001.67901.73001.730035,900
Jan 30, 20241.71001.77001.67001.67001.670056,200

Related Tickers

CMPX Compass Therapeutics, Inc.
3.1100
-3.42%
 
VIGL Vigil Neuroscience, Inc.
2.1900
-0.90%
 
XCUR Exicure, Inc.
10.73
-6.86%
 
PGEN Precigen, Inc.
1.3000
+2.36%
 
WINT Windtree Therapeutics, Inc.
0.1429
+0.78%
 
ERNA Eterna Therapeutics Inc.
0.4300
-2.27%
 
ONCO Onconetix, Inc.
0.6101
+1.68%
 
NEUP Neuphoria Therapeutics Inc.
5.21
+6.11%
 
CDT Conduit Pharmaceuticals Inc.
2.7600
-10.10%
 
ALLK Allakos Inc.
0.2540
-1.51%