-
5 DAY PERFORMANCE
+6.84% -
1 MONTH PERFORMANCE
-14.38% -
3 MONTH PERFORMANCE
-13.79% -
6 MONTH PERFORMANCE
-18.30% -
YEAR-TO-DATE PERFORMANCE
-35.23% -
1 YEAR PERFORMANCE
-27.33%
Unity Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.25 | 63,520 | $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 |
| 09/11/2024 | $1.39 | $1.40 (0.72%) | $1.42 | $1.39 | 27,500 | $23.54 M |
| 09/10/2024 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.39 | 23,700 | $23.71 M |
| 09/09/2024 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 63,654 | $24.21 M |
| 09/06/2024 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.44 | 37,366 | $24.38 M |
| 09/05/2024 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.51 | 28,000 | $25.56 M |
| 09/04/2024 | $1.56 | $1.54 (-1.28%) | $1.64 | $1.50 | 48,900 | $25.90 M |
| 09/03/2024 | $1.63 | $1.55 (-4.91%) | $1.64 | $1.55 | 26,100 | $26.06 M |
| 08/30/2024 | $1.67 | $1.63 (-2.4%) | $1.68 | $1.62 | 29,403 | $27.41 M |
| 08/29/2024 | $1.66 | $1.66 (0%) | $1.67 | $1.64 | 67,300 | $27.91 M |
| 08/28/2024 | $1.68 | $1.67 (-0.6%) | $1.69 | $1.66 | 32,100 | $28.08 M |
| 08/27/2024 | $1.71 | $1.67 (-2.34%) | $1.72 | $1.67 | 65,000 | $28.08 M |
| 08/26/2024 | $1.58 | $1.72 (8.86%) | $1.74 | $1.57 | 121,100 | $28.92 M |
| 08/23/2024 | $1.55 | $1.57 (1.29%) | $1.58 | $1.53 | 46,231 | $26.40 M |
| 08/22/2024 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.53 | 65,600 | $25.73 M |
| 08/21/2024 | $1.50 | $1.53 (2%) | $1.54 | $1.48 | 51,861 | $25.73 M |
| 08/20/2024 | $1.48 | $1.51 (2.03%) | $1.53 | $1.47 | 28,700 | $25.39 M |
| 08/19/2024 | $1.42 | $1.48 (4.23%) | $1.48 | $1.39 | 133,573 | $24.89 M |
| 08/16/2024 | $1.41 | $1.42 (0.71%) | $1.43 | $1.39 | 47,966 | $23.88 M |
| 08/15/2024 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.41 | 29,600 | $23.71 M |
| 08/14/2024 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.45 | 47,800 | $24.38 M |