Unity Biotechnology Inc. (UBX)
1.71
0.00 (0.00%)
At close: Jan 15, 2025, 3:59 PM
1.66
-2.92%
After-hours Jan 15, 2025, 06:21 PM EST
UBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 1.73 | 1.77 | 1.56 | 1.69 | -0.02 | -1.17% | 230,263 |
| Jan 14, 2025 | 1.72 | 1.81 | 1.61 | 1.71 | -0.01 | -0.58% | 340,131 |
| Jan 13, 2025 | 1.78 | 1.85 | 1.63 | 1.72 | -0.07 | -3.91% | 340,358 |
| Jan 10, 2025 | 1.41 | 1.80 | 1.37 | 1.79 | 0.46 | 34.59% | 749,208 |
| Jan 8, 2025 | 1.64 | 1.64 | 1.24 | 1.33 | -0.48 | -26.52% | 459,900 |
| Jan 7, 2025 | 1.78 | 1.98 | 1.74 | 1.81 | 0.03 | 1.69% | 410,071 |
| Jan 6, 2025 | 1.35 | 1.97 | 1.35 | 1.78 | 0.50 | 39.06% | 1,592,000 |
| Jan 3, 2025 | 1.17 | 1.33 | 1.16 | 1.28 | 0.14 | 12.28% | 391,086 |
| Jan 2, 2025 | 1.01 | 1.20 | 1.01 | 1.14 | 0.16 | 16.33% | 293,400 |
| Dec 31, 2024 | 0.94 | 1.00 | 0.94 | 0.98 | 0.02 | 2.08% | 98,900 |
| Dec 30, 2024 | 0.99 | 1.00 | 0.94 | 0.96 | -0.04 | -4.00% | 135,000 |
| Dec 27, 2024 | 1.05 | 1.08 | 1.00 | 1.00 | -0.03 | -2.91% | 131,611 |
| Dec 26, 2024 | 1.00 | 1.05 | 0.97 | 1.03 | 0.03 | 3.00% | 104,331 |
| Dec 24, 2024 | 0.99 | 1.00 | 0.98 | 1.00 | 0.00 | 0.00% | 34,500 |
| Dec 23, 2024 | 0.96 | 1.02 | 0.96 | 1.00 | 0.04 | 4.17% | 121,247 |
| Dec 20, 2024 | 0.95 | 1.00 | 0.95 | 0.96 | -0.01 | -1.03% | 121,018 |
| Dec 19, 2024 | 1.03 | 1.03 | 0.95 | 0.97 | -0.03 | -3.00% | 123,842 |
| Dec 18, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | -0.02 | -1.96% | 137,420 |
| Dec 17, 2024 | 1.05 | 1.06 | 1.02 | 1.02 | -0.06 | -5.56% | 125,113 |
| Dec 16, 2024 | 1.11 | 1.12 | 1.07 | 1.08 | -0.04 | -3.57% | 122,598 |
| Dec 13, 2024 | 1.11 | 1.14 | 1.11 | 1.12 | 0.01 | 0.90% | 67,816 |
| Dec 12, 2024 | 1.16 | 1.18 | 1.10 | 1.11 | -0.03 | -2.63% | 86,321 |
| Dec 11, 2024 | 1.15 | 1.18 | 1.11 | 1.14 | -0.03 | -2.56% | 94,317 |
| Dec 10, 2024 | 1.18 | 1.19 | 1.15 | 1.17 | -0.03 | -2.50% | 48,534 |
| Dec 9, 2024 | 1.21 | 1.21 | 1.17 | 1.20 | 0.01 | 0.84% | 79,546 |
| Dec 6, 2024 | 1.19 | 1.22 | 1.15 | 1.19 | 0.00 | 0.00% | 89,898 |
| Dec 5, 2024 | 1.11 | 1.23 | 1.10 | 1.19 | 0.07 | 6.25% | 109,484 |
| Dec 4, 2024 | 1.19 | 1.19 | 1.10 | 1.12 | -0.01 | -0.88% | 133,562 |
| Dec 3, 2024 | 1.22 | 1.23 | 1.11 | 1.13 | -0.10 | -8.13% | 173,300 |
| Dec 2, 2024 | 1.23 | 1.25 | 1.21 | 1.23 | -0.01 | -0.81% | 99,726 |
| Nov 29, 2024 | 1.22 | 1.25 | 1.21 | 1.24 | 0.03 | 2.48% | 49,724 |
| Nov 27, 2024 | 1.25 | 1.25 | 1.19 | 1.21 | 0.00 | 0.00% | 30,600 |
| Nov 26, 2024 | 1.19 | 1.22 | 1.17 | 1.21 | 0.02 | 1.68% | 65,647 |
| Nov 25, 2024 | 1.17 | 1.20 | 1.16 | 1.19 | 0.05 | 4.39% | 51,231 |
| Nov 22, 2024 | 1.17 | 1.18 | 1.13 | 1.14 | -0.02 | -1.72% | 57,000 |
| Nov 21, 2024 | 1.15 | 1.17 | 1.14 | 1.16 | -0.01 | -0.85% | 51,730 |
| Nov 20, 2024 | 1.17 | 1.19 | 1.14 | 1.17 | 0.01 | 0.86% | 53,339 |
| Nov 19, 2024 | 1.19 | 1.19 | 1.15 | 1.16 | -0.03 | -2.52% | 60,643 |
| Nov 18, 2024 | 1.23 | 1.24 | 1.15 | 1.19 | -0.02 | -1.65% | 58,862 |
| Nov 15, 2024 | 1.25 | 1.29 | 1.19 | 1.21 | -0.05 | -3.97% | 48,922 |
| Nov 14, 2024 | 1.35 | 1.35 | 1.25 | 1.26 | -0.05 | -3.82% | 63,935 |
| Nov 13, 2024 | 1.33 | 1.35 | 1.30 | 1.31 | -0.01 | -0.76% | 65,625 |
| Nov 12, 2024 | 1.24 | 1.37 | 1.19 | 1.32 | 0.07 | 5.60% | 109,489 |
| Nov 11, 2024 | 1.20 | 1.25 | 1.17 | 1.25 | 0.08 | 6.84% | 159,019 |
| Nov 8, 2024 | 1.18 | 1.20 | 1.15 | 1.17 | -0.01 | -0.85% | 72,023 |
| Nov 7, 2024 | 1.16 | 1.20 | 1.14 | 1.18 | 0.03 | 2.61% | 124,361 |
| Nov 6, 2024 | 1.24 | 1.24 | 1.11 | 1.15 | -0.06 | -4.96% | 169,692 |
| Nov 5, 2024 | 1.15 | 1.25 | 1.12 | 1.21 | -0.05 | -3.97% | 113,151 |
| Nov 4, 2024 | 1.33 | 1.34 | 1.24 | 1.26 | -0.05 | -3.82% | 133,131 |
| Nov 1, 2024 | 1.37 | 1.38 | 1.30 | 1.31 | -0.05 | -3.68% | 64,300 |