Unity Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.11 | 93,128 | $19.21 M |
| 12/10/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 48,534 | $19.71 M |
| 12/09/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.17 | 79,546 | $20.22 M |
| 12/06/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 89,898 | $20.05 M |
| 12/05/2024 | $1.11 | $1.19 (7.21%) | $1.23 | $1.10 | 109,484 | $20.05 M |
| 12/04/2024 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.10 | 133,562 | $18.87 M |
| 12/03/2024 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.11 | 173,300 | $19.04 M |
| 12/02/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.21 | 99,726 | $20.72 M |
| 11/29/2024 | $1.22 | $1.24 (1.64%) | $1.25 | $1.21 | 49,724 | $20.89 M |
| 11/27/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 30,600 | $20.39 M |
| 11/26/2024 | $1.19 | $1.21 (1.68%) | $1.22 | $1.17 | 65,647 | $20.39 M |
| 11/25/2024 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 51,231 | $20.05 M |
| 11/22/2024 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 57,000 | $19.21 M |
| 11/21/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.14 | 51,730 | $19.55 M |
| 11/20/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.14 | 53,339 | $19.71 M |
| 11/19/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 60,643 | $19.55 M |
| 11/18/2024 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.15 | 58,862 | $20.05 M |
| 11/15/2024 | $1.25 | $1.21 (-3.2%) | $1.29 | $1.19 | 48,922 | $20.39 M |
| 11/14/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.25 | 63,935 | $21.23 M |
| 11/13/2024 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.30 | 65,625 | $22.07 M |
| 11/12/2024 | $1.24 | $1.32 (6.45%) | $1.37 | $1.19 | 109,489 | $22.24 M |
| 11/11/2024 | $1.20 | $1.25 (4.17%) | $1.25 | $1.17 | 159,019 | $21.06 M |
| 11/08/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 72,023 | $19.71 M |
| 11/07/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.14 | 124,361 | $19.88 M |
| 11/06/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.11 | 169,692 | $19.38 M |
| 11/05/2024 | $1.15 | $1.21 (5.22%) | $1.25 | $1.12 | 113,151 | $20.39 M |
| 11/04/2024 | $1.33 | $1.26 (-5.26%) | $1.34 | $1.24 | 133,131 | $21.23 M |
| 11/01/2024 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.30 | 64,300 | $22.07 M |
| 10/31/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.32 | 26,701 | $22.87 M |
| 10/30/2024 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.38 | 24,002 | $23.21 M |
| 10/29/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.36 | 33,400 | $23.54 M |
| 10/28/2024 | $1.35 | $1.40 (3.7%) | $1.40 | $1.34 | 31,376 | $23.54 M |
| 10/25/2024 | $1.33 | $1.34 (0.75%) | $1.36 | $1.33 | 40,610 | $22.53 M |
| 10/24/2024 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.31 | 69,909 | $22.20 M |
| 10/23/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.34 | 56,726 | $23.04 M |
| 10/22/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.38 | 11,791 | $23.54 M |
| 10/21/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.38 | 19,028 | $23.54 M |
| 10/18/2024 | $1.37 | $1.40 (2.19%) | $1.40 | $1.37 | 27,200 | $23.54 M |
| 10/17/2024 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.35 | 84,716 | $23.21 M |
| 10/16/2024 | $1.40 | $1.42 (1.43%) | $1.44 | $1.40 | 66,700 | $23.88 M |
| 10/15/2024 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.39 | 102,443 | $23.54 M |
| 10/14/2024 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.46 | 49,021 | $24.55 M |
| 10/11/2024 | $1.47 | $1.50 (2.04%) | $1.53 | $1.44 | 78,700 | $25.22 M |
| 10/10/2024 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.45 | 12,472 | $24.55 M |
| 10/09/2024 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.45 | 25,543 | $24.89 M |
| 10/08/2024 | $1.48 | $1.49 (0.68%) | $1.54 | $1.48 | 29,600 | $25.05 M |
| 10/07/2024 | $1.46 | $1.49 (2.05%) | $1.50 | $1.45 | 32,597 | $25.05 M |
| 10/04/2024 | $1.43 | $1.46 (2.1%) | $1.47 | $1.42 | 41,612 | $24.55 M |
| 10/03/2024 | $1.43 | $1.44 (0.7%) | $1.46 | $1.43 | 11,206 | $24.21 M |
| 10/02/2024 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.43 | 14,047 | $24.05 M |
| 10/01/2024 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.44 | 11,761 | $24.21 M |
| 09/30/2024 | $1.46 | $1.47 (0.68%) | $1.47 | $1.42 | 43,900 | $24.72 M |
| 09/27/2024 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.44 | 15,399 | $24.38 M |
| 09/26/2024 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.43 | 22,954 | $24.21 M |
| 09/25/2024 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.42 | 16,300 | $24.05 M |
| 09/24/2024 | $1.43 | $1.44 (0.7%) | $1.47 | $1.42 | 26,432 | $24.21 M |
| 09/23/2024 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.41 | 27,400 | $24.21 M |
| 09/20/2024 | $1.44 | $1.45 (0.69%) | $1.46 | $1.41 | 66,522 | $24.38 M |
| 09/19/2024 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.43 | 20,833 | $24.21 M |
| 09/18/2024 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.42 | 28,254 | $23.88 M |
| 09/17/2024 | $1.41 | $1.42 (0.71%) | $1.44 | $1.40 | 25,900 | $23.88 M |
| 09/16/2024 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.40 | 23,744 | $23.71 M |
| 09/13/2024 | $1.41 | $1.44 (2.13%) | $1.48 | $1.39 | 46,700 | $24.21 M |
| 09/12/2024 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.40 | 33,649 | $23.54 M |
Continue with
Google
Continue with Apple