Unity Biotechnology, Inc. (UBX) Charts

$1.94

south_east
-$0.11 (-5.37%)
Day's range
$1.94
Day's range
$2.07

5 DAY PERFORMANCE

-11.42%

1 MONTH PERFORMANCE

-7.18%

3 MONTH PERFORMANCE

+70.18%

6 MONTH PERFORMANCE

+26.80%

YEAR-TO-DATE PERFORMANCE

+98.69%

1 YEAR PERFORMANCE

+8.38%

Unity Biotechnology, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.05 $1.94 (-5.37%) $2.13 $1.94 98,813 $32.69 M
02/20/2025 $2.07 $2.05 (-0.97%) $2.17 $2.00 39,363 $34.54 M
02/19/2025 $2.02 $2.05 (1.49%) $2.13 $1.99 57,260 $34.54 M
02/18/2025 $2.30 $2.02 (-12.17%) $2.33 $2.00 150,702 $34.04 M
02/14/2025 $2.00 $2.19 (9.5%) $2.25 $2.00 198,134 $36.90 M
02/13/2025 $1.94 $1.98 (2.06%) $2.02 $1.89 128,000 $33.36 M
02/12/2025 $1.91 $1.94 (1.57%) $2.03 $1.83 175,211 $32.69 M
02/11/2025 $2.12 $2.04 (-3.77%) $2.13 $1.81 323,300 $34.37 M
02/10/2025 $2.15 $2.04 (-5.12%) $2.32 $2.02 254,300 $34.37 M
02/07/2025 $2.26 $2.14 (-5.31%) $2.35 $2.08 200,700 $36.06 M
02/06/2025 $2.31 $2.26 (-2.16%) $2.39 $2.22 136,559 $38.08 M
02/05/2025 $2.23 $2.30 (3.14%) $2.34 $2.23 126,894 $38.75 M
02/04/2025 $2.15 $2.23 (3.72%) $2.33 $2.15 106,613 $37.57 M
02/03/2025 $2.18 $2.17 (-0.46%) $2.39 $2.05 146,800 $36.56 M
01/31/2025 $2.15 $2.22 (3.26%) $2.42 $2.14 199,300 $37.41 M
01/30/2025 $2.27 $2.14 (-5.73%) $2.35 $2.02 205,000 $36.06 M
01/29/2025 $2.26 $2.24 (-0.88%) $2.42 $2.15 116,803 $37.74 M
01/28/2025 $2.38 $2.25 (-5.46%) $2.45 $2.20 241,300 $37.91 M
01/27/2025 $2.01 $2.15 (6.97%) $2.28 $2.00 488,626 $36.23 M
01/24/2025 $2.70 $2.38 (-11.85%) $2.85 $2.31 672,643 $40.10 M
01/23/2025 $2.19 $2.57 (17.35%) $3.10 $2.17 2.08 M $43.30 M
01/22/2025 $1.81 $2.09 (15.47%) $2.20 $1.80 537,800 $35.22 M
01/21/2025 $1.75 $1.79 (2.29%) $1.84 $1.73 210,407 $30.16 M
01/17/2025 $1.71 $1.73 (1.17%) $1.75 $1.66 124,600 $29.15 M
01/16/2025 $1.67 $1.69 (1.2%) $1.70 $1.62 138,400 $28.48 M
01/15/2025 $1.73 $1.69 (-2.31%) $1.77 $1.56 230,751 $28.48 M
01/14/2025 $1.72 $1.71 (-0.58%) $1.81 $1.61 340,131 $28.81 M
01/13/2025 $1.78 $1.72 (-3.37%) $1.85 $1.63 340,358 $28.98 M
01/10/2025 $1.41 $1.79 (26.95%) $1.80 $1.37 749,208 $30.16 M
01/08/2025 $1.64 $1.33 (-18.9%) $1.64 $1.24 459,900 $22.41 M
01/07/2025 $1.78 $1.81 (1.69%) $1.98 $1.74 410,071 $30.50 M
01/06/2025 $1.35 $1.78 (31.85%) $1.97 $1.35 1.59 M $29.99 M
01/03/2025 $1.17 $1.28 (9.4%) $1.33 $1.16 391,086 $21.57 M
01/02/2025 $1.01 $1.14 (12.87%) $1.20 $1.01 293,400 $19.21 M
12/31/2024 $0.94 $0.98 (3.87%) $1.00 $0.94 98,900 $16.45 M
12/30/2024 $0.99 $0.96 (-2.99%) $1.00 $0.94 135,000 $16.18 M
12/27/2024 $1.05 $1.00 (-4.86%) $1.08 $1.00 131,611 $16.83 M
12/26/2024 $1.00 $1.03 (3%) $1.05 $0.97 104,331 $17.35 M
12/24/2024 $0.99 $1.00 (0.65%) $1.00 $0.98 34,500 $16.85 M
12/23/2024 $0.96 $1.00 (4.16%) $1.02 $0.96 121,247 $16.84 M
12/20/2024 $0.95 $0.96 (0.98%) $1.00 $0.95 121,018 $16.17 M
12/19/2024 $1.03 $0.97 (-5.83%) $1.03 $0.95 123,842 $16.34 M
12/18/2024 $1.03 $1.00 (-2.91%) $1.03 $1.00 137,420 $16.85 M
12/17/2024 $1.05 $1.02 (-2.86%) $1.06 $1.02 125,113 $17.19 M
12/16/2024 $1.11 $1.08 (-2.7%) $1.12 $1.07 122,598 $18.20 M
12/13/2024 $1.11 $1.12 (0.9%) $1.14 $1.11 67,816 $18.87 M
12/12/2024 $1.16 $1.11 (-4.31%) $1.18 $1.10 86,321 $18.70 M
12/11/2024 $1.15 $1.14 (-0.87%) $1.18 $1.11 94,317 $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