Unity Biotechnology Inc (UBX) Historical Stock Data

0.16 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UBX is down -2.58% a day on average. There have been 13 days where Unity Biotechnology Inc closed green and 17 days where UBX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-07-09	0.15	0.16	↑$0.01 (6.67%)	0.10	0.19	1.42M
2025-07-08	0.28	0.20	↓$0.08 (-29.14%)	0.20	0.32	3.77M
2025-07-07	0.29	0.30	↑$0.01 (3.62%)	0.27	0.32	1.80M
2025-07-03	0.30	0.29	↓$0.00 (-0.71%)	0.28	0.33	1.17M
2025-07-02	0.30	0.30	↓$0.00 (-1.59%)	0.27	0.34	3.25M
2025-07-01	0.33	0.34	↑$0.01 (3.34%)	0.24	0.41	14.87M
2025-06-30	0.70	0.38	↓$0.32 (-45.13%)	0.36	0.72	2.28M
2025-06-27	0.78	0.77	↓$0.01 (-1.10%)	0.77	0.80	54.34K
2025-06-26	0.78	0.79	↑$0.00 (0.38%)	0.75	0.82	62.14K
2025-06-25	0.82	0.79	↓$0.03 (-3.26%)	0.76	0.83	128.55K
2025-06-24	0.75	0.80	↑$0.05 (6.67%)	0.75	0.81	96.37K
2025-06-23	0.77	0.75	↓$0.02 (-2.56%)	0.75	0.81	170.36K
2025-06-20	0.80	0.81	↑$0.01 (0.63%)	0.80	0.83	81.32K
2025-06-18	0.78	0.79	↑$0.01 (1.31%)	0.78	0.81	124.70K
2025-06-17	0.83	0.78	↓$0.05 (-6.51%)	0.77	0.85	92.68K
2025-06-16	0.80	0.81	↑$0.01 (1.39%)	0.77	0.84	113.67K
2025-06-13	0.83	0.80	↓$0.03 (-3.86%)	0.80	0.86	168.40K
2025-06-12	0.86	0.86	↓$0.00 (-0.48%)	0.80	0.87	134.26K
2025-06-11	0.84	0.88	↑$0.04 (4.22%)	0.84	0.97	788.78K
2025-06-10	0.72	0.81	↑$0.09 (12.50%)	0.70	1.13	7.71M
2025-06-09	0.70	0.70	↓$0.00 (-0.24%)	0.69	0.71	105.55K
2025-06-06	0.69	0.68	↓$0.01 (-1.30%)	0.67	0.71	153.20K
2025-06-05	0.72	0.69	↓$0.03 (-4.44%)	0.69	0.72	113.41K
2025-06-04	0.72	0.72	↑$0.00 (0.33%)	0.70	0.73	42.56K
2025-06-03	0.72	0.72	↓$0.00 (-0.17%)	0.70	0.73	99.10K
2025-06-02	0.71	0.72	↑$0.01 (0.89%)	0.70	0.72	37.55K
2025-05-30	0.69	0.70	↑$0.01 (1.35%)	0.66	0.70	179.98K
2025-05-29	0.71	0.68	↓$0.03 (-4.23%)	0.66	0.71	139.17K
2025-05-28	0.76	0.68	↓$0.08 (-10.67%)	0.68	0.77	245.75K
2025-05-27	0.78	0.74	↓$0.04 (-5.28%)	0.73	0.80	325.39K