-
5 DAY PERFORMANCE
-1.39% -
1 MONTH PERFORMANCE
-4.05% -
3 MONTH PERFORMANCE
+9.23% -
6 MONTH PERFORMANCE
-5.33% -
YEAR-TO-DATE PERFORMANCE
-26.42% -
1 YEAR PERFORMANCE
-43.20%
Unity Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.42 | 28,254 | $24.21 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 |
| 08/13/2024 | $1.46 | $1.47 (0.68%) | $1.50 | $1.45 | 11,457 | $24.72 M |
| 08/12/2024 | $1.47 | $1.47 (0%) | $1.53 | $1.44 | 29,331 | $24.72 M |
| 08/09/2024 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.44 | 19,500 | $24.21 M |
| 08/08/2024 | $1.40 | $1.48 (5.71%) | $1.48 | $1.37 | 51,221 | $24.89 M |
| 08/07/2024 | $1.39 | $1.41 (1.44%) | $1.44 | $1.39 | 21,729 | $23.71 M |
| 08/06/2024 | $1.36 | $1.39 (2.21%) | $1.41 | $1.36 | 20,414 | $23.37 M |
| 08/05/2024 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.35 | 64,307 | $22.70 M |
| 08/02/2024 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.45 | 59,500 | $24.51 M |
| 08/01/2024 | $1.51 | $1.54 (1.99%) | $1.55 | $1.50 | 47,105 | $25.85 M |
| 07/31/2024 | $1.48 | $1.53 (3.38%) | $1.53 | $1.45 | 45,812 | $25.68 M |
| 07/30/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.41 | 27,600 | $25.01 M |
| 07/29/2024 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.41 | 33,040 | $24.34 M |
| 07/26/2024 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.45 | 31,220 | $24.67 M |
| 07/25/2024 | $1.43 | $1.44 (0.7%) | $1.48 | $1.43 | 22,082 | $24.17 M |
| 07/24/2024 | $1.45 | $1.45 (0%) | $1.47 | $1.43 | 20,128 | $24.34 M |
| 07/23/2024 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.42 | 35,835 | $24.51 M |
| 07/22/2024 | $1.45 | $1.47 (1.38%) | $1.51 | $1.44 | 24,079 | $24.67 M |
| 07/19/2024 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.44 | 14,182 | $24.34 M |
| 07/18/2024 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.46 | 40,070 | $24.67 M |
| 07/17/2024 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.49 | 66,422 | $25.35 M |
| 07/16/2024 | $1.58 | $1.54 (-2.53%) | $1.58 | $1.51 | 39,187 | $25.85 M |
| 07/15/2024 | $1.55 | $1.56 (0.65%) | $1.57 | $1.53 | 46,041 | $26.18 M |
| 07/12/2024 | $1.49 | $1.55 (4.03%) | $1.58 | $1.49 | 73,274 | $26.02 M |
| 07/11/2024 | $1.50 | $1.47 (-2%) | $1.50 | $1.43 | 55,154 | $24.67 M |
| 07/10/2024 | $1.43 | $1.45 (1.4%) | $1.47 | $1.40 | 60,915 | $24.34 M |
| 07/09/2024 | $1.34 | $1.43 (6.72%) | $1.43 | $1.33 | 68,974 | $24.00 M |
| 07/08/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.28 | 40,504 | $22.32 M |
| 07/05/2024 | $1.29 | $1.31 (1.55%) | $1.31 | $1.28 | 20,326 | $21.99 M |
| 07/03/2024 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.29 | 19,419 | $21.65 M |
| 07/02/2024 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.30 | 29,794 | $21.99 M |
| 07/01/2024 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.30 | 31,025 | $22.32 M |
| 06/28/2024 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.33 | 65,043 | $22.66 M |
| 06/27/2024 | $1.37 | $1.38 (0.73%) | $1.43 | $1.36 | 19,901 | $23.16 M |
| 06/26/2024 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.36 | 34,239 | $23.16 M |
| 06/25/2024 | $1.40 | $1.41 (0.71%) | $1.42 | $1.37 | 21,800 | $23.67 M |
| 06/24/2024 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.37 | 28,959 | $23.67 M |
| 06/21/2024 | $1.27 | $1.40 (10.24%) | $1.45 | $1.25 | 169,375 | $23.50 M |
| 06/20/2024 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.22 | 137,737 | $20.98 M |