• SPX
  • 6084.19
  • 0.82 %
  • 49.2798
  • DJI
  • 44148.56
  • -0.22 %
  • -99.2695
  • N225
  • 39849.14
  • 1.21 %
  • 476.9102
  • FTSE
  • 8310.04
  • 0.1 %
  • 8.42
  • IXIC
  • 20034.895
  • 1.77 %
  • 347.6523
Unity Biotechnology, Inc. (UBX) Charts

Unity Biotechnology, Inc. (UBX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.16

-$0.02

(-1.28%)

Day's range
$1.12
Day's range
$1.18

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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In