Unity Biotechnology Inc.

0.90
-0.09 (-9.09%)
At close: Apr 04, 2025, 2:36 PM

Unity Biotechnology Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.03 1.04 0.98 0.99 -0.07 -6.60% 121,404
Apr 2, 2025 0.98 1.09 0.95 1.06 0.10 10.42% 391,300
Apr 1, 2025 1.05 1.06 0.95 0.96 -0.08 -7.69% 271,659
Mar 31, 2025 1.20 1.22 1.01 1.04 -0.10 -8.77% 254,200
Mar 28, 2025 1.17 1.21 1.09 1.14 -0.04 -3.39% 134,591
Mar 27, 2025 1.21 1.24 1.10 1.18 -0.02 -1.67% 248,137
Mar 26, 2025 1.27 1.27 1.20 1.20 -0.06 -4.76% 131,805
Mar 25, 2025 1.30 1.34 1.24 1.26 -0.04 -3.08% 176,241
Mar 24, 2025 1.38 1.39 1.16 1.30 -0.53 -28.96% 1,963,140
Mar 21, 2025 1.69 1.85 1.69 1.83 0.13 7.65% 53,500
Mar 20, 2025 1.75 1.80 1.70 1.70 -0.09 -5.03% 44,893
Mar 19, 2025 1.74 1.80 1.70 1.79 0.05 2.87% 73,609
Mar 18, 2025 1.76 1.79 1.68 1.74 -0.01 -0.57% 58,100
Mar 17, 2025 1.78 1.80 1.69 1.75 -0.02 -1.13% 48,707
Mar 14, 2025 1.79 1.82 1.73 1.77 -0.02 -1.12% 109,502
Mar 13, 2025 1.89 1.89 1.68 1.79 0.01 0.56% 58,644
Mar 12, 2025 1.73 1.98 1.73 1.78 0.06 3.49% 251,540
Mar 11, 2025 1.58 1.73 1.57 1.72 0.12 7.50% 133,700
Mar 10, 2025 1.60 1.75 1.53 1.60 -0.08 -4.76% 161,800
Mar 7, 2025 1.74 1.79 1.60 1.68 -0.08 -4.55% 50,300
Mar 6, 2025 1.68 1.79 1.65 1.76 0.06 3.53% 88,500
Mar 5, 2025 1.66 1.74 1.66 1.70 0.01 0.59% 47,200
Mar 4, 2025 1.53 1.70 1.48 1.69 0.14 9.03% 142,900
Mar 3, 2025 1.72 1.76 1.54 1.55 -0.16 -9.36% 83,486
Feb 28, 2025 1.60 1.73 1.50 1.71 0.07 4.27% 118,813
Feb 27, 2025 1.81 1.93 1.63 1.64 -0.08 -4.65% 92,185
Feb 26, 2025 1.63 1.78 1.63 1.72 0.07 4.24% 83,362
Feb 25, 2025 1.80 1.84 1.58 1.65 -0.17 -9.34% 282,275
Feb 24, 2025 1.98 2.11 1.80 1.82 -0.12 -6.19% 194,000
Feb 21, 2025 2.05 2.13 1.94 1.94 -0.11 -5.37% 99,438
Feb 20, 2025 2.07 2.17 2.00 2.05 0.00 0.00% 39,363
Feb 19, 2025 2.02 2.13 1.99 2.05 0.03 1.49% 57,260
Feb 18, 2025 2.30 2.33 2.00 2.02 -0.17 -7.76% 150,702
Feb 14, 2025 2.00 2.25 2.00 2.19 0.21 10.61% 198,134
Feb 13, 2025 1.94 2.02 1.89 1.98 0.04 2.06% 128,000
Feb 12, 2025 1.91 2.03 1.83 1.94 -0.10 -4.90% 175,211
Feb 11, 2025 2.12 2.13 1.81 2.04 0.00 0.00% 323,300
Feb 10, 2025 2.15 2.32 2.02 2.04 -0.10 -4.67% 254,300
Feb 7, 2025 2.26 2.35 2.08 2.14 -0.12 -5.31% 200,700
Feb 6, 2025 2.31 2.39 2.22 2.26 -0.04 -1.74% 136,559
Feb 5, 2025 2.23 2.34 2.23 2.30 0.07 3.14% 126,894
Feb 4, 2025 2.15 2.33 2.15 2.23 0.06 2.76% 106,613
Feb 3, 2025 2.18 2.39 2.05 2.17 -0.05 -2.25% 146,800
Jan 31, 2025 2.15 2.42 2.14 2.22 0.08 3.74% 199,300
Jan 30, 2025 2.27 2.35 2.02 2.14 -0.10 -4.46% 205,000
Jan 29, 2025 2.26 2.42 2.15 2.24 -0.01 -0.44% 116,803
Jan 28, 2025 2.38 2.45 2.20 2.25 0.10 4.65% 241,300
Jan 27, 2025 2.01 2.28 2.00 2.15 -0.23 -9.66% 488,626
Jan 24, 2025 2.70 2.85 2.31 2.38 -0.19 -7.39% 672,643
Jan 23, 2025 2.19 3.10 2.17 2.57 0.48 22.97% 2,080,100