5 DAY PERFORMANCE
-13.99%
1 MONTH PERFORMANCE
-33.66%
3 MONTH PERFORMANCE
-60.82%
6 MONTH PERFORMANCE
-45.97%
YEAR-TO-DATE PERFORMANCE
-31.38%
1 YEAR PERFORMANCE
-57.32%
Unity Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.71 | $0.69 (-2.82%) | $0.71 | $0.66 | 121.96 K | $11.46 M |
| 05/28/2025 | $0.76 | $0.68 (-10.67%) | $0.77 | $0.68 | 245.76 K | $11.49 M |
| 05/27/2025 | $0.78 | $0.74 (-5.28%) | $0.80 | $0.73 | 325.39 K | $12.45 M |
| 05/23/2025 | $0.77 | $0.78 (1.21%) | $0.81 | $0.75 | 72.21 K | $13.14 M |
| 05/22/2025 | $0.77 | $0.77 (-0.01%) | $0.78 | $0.73 | 160.24 K | $12.99 M |
| 05/21/2025 | $0.76 | $0.74 (-3.04%) | $0.82 | $0.74 | 227.76 K | $12.43 M |
| 05/20/2025 | $0.80 | $0.77 (-3.49%) | $0.85 | $0.77 | 108.31 K | $13.07 M |
| 05/19/2025 | $0.84 | $0.81 (-3.1%) | $0.85 | $0.78 | 136.04 K | $13.65 M |
| 05/16/2025 | $0.79 | $0.82 (3.75%) | $0.85 | $0.78 | 99.64 K | $13.83 M |
| 05/15/2025 | $0.73 | $0.76 (3.82%) | $0.79 | $0.72 | 202.50 K | $12.84 M |
| 05/14/2025 | $0.81 | $0.75 (-7.65%) | $0.83 | $0.73 | 219.55 K | $12.57 M |
| 05/13/2025 | $0.88 | $0.81 (-8%) | $0.92 | $0.70 | 581.60 K | $13.67 M |
| 05/12/2025 | $0.95 | $0.90 (-5.04%) | $0.95 | $0.87 | 176.00 K | $15.22 M |
| 05/09/2025 | $0.90 | $0.91 (1.03%) | $0.93 | $0.88 | 82.51 K | $15.42 M |
| 05/08/2025 | $0.89 | $0.91 (2.24%) | $0.91 | $0.87 | 93.00 K | $15.35 M |
| 05/07/2025 | $0.96 | $0.89 (-6.99%) | $0.97 | $0.86 | 374.00 K | $15.06 M |
| 05/06/2025 | $1.07 | $0.92 (-14.02%) | $1.10 | $0.91 | 232.50 K | $15.52 M |
| 05/05/2025 | $1.08 | $1.07 (-0.93%) | $1.23 | $1.06 | 185.56 K | $18.05 M |
| 05/02/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 74.44 K | $18.90 M |
| 05/01/2025 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 71.14 K | $18.56 M |
| 04/30/2025 | $0.99 | $1.13 (13.82%) | $1.18 | $0.98 | 123.40 K | $19.06 M |
| 04/29/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 41.60 K | $17.04 M |
| 04/28/2025 | $0.97 | $0.98 (1.11%) | $1.00 | $0.97 | 48.35 K | $16.55 M |
| 04/25/2025 | $1.00 | $0.98 (-2.3%) | $1.04 | $0.98 | 88.15 K | $16.48 M |
| 04/24/2025 | $1.01 | $0.98 (-2.6%) | $1.02 | $0.93 | 96.82 K | $16.60 M |
| 04/23/2025 | $1.02 | $0.99 (-3.33%) | $1.03 | $0.97 | 73.30 K | $16.63 M |
| 04/22/2025 | $0.94 | $0.98 (4.47%) | $1.01 | $0.94 | 44.60 K | $16.57 M |
| 04/21/2025 | $0.97 | $0.94 (-3.12%) | $0.97 | $0.91 | 128.31 K | $15.85 M |
| 04/17/2025 | $0.97 | $0.97 (-0.1%) | $1.00 | $0.92 | 35.80 K | $16.32 M |
| 04/16/2025 | $1.00 | $0.95 (-4.53%) | $1.03 | $0.95 | 68.20 K | $16.02 M |
| 04/15/2025 | $0.97 | $0.97 (0%) | $1.03 | $0.97 | 62.10 K | $16.32 M |
| 04/14/2025 | $0.99 | $0.97 (-1.59%) | $1.07 | $0.96 | 179.74 K | $16.32 M |
| 04/11/2025 | $0.95 | $0.99 (4.17%) | $1.02 | $0.93 | 60.10 K | $16.65 M |
| 04/10/2025 | $0.95 | $0.96 (1.03%) | $0.96 | $0.92 | 81.02 K | $16.15 M |
| 04/09/2025 | $0.91 | $0.96 (5.49%) | $0.97 | $0.90 | 113.90 K | $16.15 M |
| 04/08/2025 | $1.05 | $0.88 (-15.88%) | $1.07 | $0.85 | 258.20 K | $14.86 M |
| 04/07/2025 | $0.87 | $0.93 (5.97%) | $0.97 | $0.86 | 121.90 K | $15.57 M |
| 04/04/2025 | $1.00 | $0.90 (-10%) | $1.00 | $0.88 | 211.14 K | $15.14 M |
| 04/03/2025 | $1.03 | $0.99 (-3.88%) | $1.04 | $0.98 | 123.71 K | $16.66 M |
| 04/02/2025 | $0.98 | $1.06 (8.16%) | $1.09 | $0.95 | 391.30 K | $17.84 M |
| 04/01/2025 | $1.05 | $0.96 (-8.56%) | $1.06 | $0.95 | 271.66 K | $16.16 M |
| 03/31/2025 | $1.20 | $1.04 (-13.33%) | $1.22 | $1.01 | 254.20 K | $17.50 M |
| 03/28/2025 | $1.17 | $1.14 (-2.56%) | $1.21 | $1.09 | 134.59 K | $19.18 M |
| 03/27/2025 | $1.21 | $1.18 (-2.48%) | $1.24 | $1.10 | 248.14 K | $19.86 M |
| 03/26/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 131.81 K | $20.19 M |
| 03/25/2025 | $1.30 | $1.26 (-3.08%) | $1.34 | $1.24 | 176.24 K | $21.20 M |
| 03/24/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.16 | 1.96 M | $21.88 M |
| 03/21/2025 | $1.69 | $1.83 (8.28%) | $1.85 | $1.69 | 53.50 K | $30.79 M |
| 03/20/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.70 | 44.89 K | $28.61 M |
| 03/19/2025 | $1.74 | $1.79 (2.87%) | $1.80 | $1.70 | 73.61 K | $30.12 M |
| 03/18/2025 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.68 | 58.10 K | $29.28 M |
| 03/17/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.69 | 48.71 K | $29.45 M |
| 03/14/2025 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.73 | 109.50 K | $29.78 M |
| 03/13/2025 | $1.89 | $1.79 (-5.29%) | $1.89 | $1.68 | 58.64 K | $30.12 M |
| 03/12/2025 | $1.73 | $1.78 (2.89%) | $1.98 | $1.73 | 251.54 K | $29.99 M |
| 03/11/2025 | $1.58 | $1.72 (8.86%) | $1.73 | $1.57 | 133.70 K | $28.98 M |
| 03/10/2025 | $1.60 | $1.60 (0%) | $1.75 | $1.53 | 161.80 K | $26.96 M |
| 03/07/2025 | $1.74 | $1.68 (-3.45%) | $1.79 | $1.60 | 50.30 K | $28.27 M |
| 03/06/2025 | $1.68 | $1.76 (4.76%) | $1.79 | $1.65 | 88.50 K | $29.62 M |
| 03/05/2025 | $1.66 | $1.70 (2.41%) | $1.74 | $1.66 | 47.20 K | $28.61 M |
| 03/04/2025 | $1.53 | $1.69 (10.46%) | $1.70 | $1.48 | 142.90 K | $28.44 M |
| 03/03/2025 | $1.72 | $1.55 (-9.88%) | $1.76 | $1.54 | 83.49 K | $26.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
