Unity Biotechnology Inc (UBX) Historical Stock Data
1.51 ↑0.01 (0.33%)
As of April 18, 2024, 1:16pm EST.
Historical Data
In the past 30 trading days, UBX is down -1.64% a day on average. There have been 9 days where Unity Biotechnology Inc closed green and 21 days where UBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.50 | 1.54 | 27.60K |
| 2024-04-17 | 1.52 | 1.51 | ↓$0.02 (-0.99%) | 1.50 | 1.52 | 28.48K |
| 2024-04-16 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.52 | 61.78K |
| 2024-04-15 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.50 | 1.55 | 34.07K |
| 2024-04-12 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.50 | 1.53 | 97.30K |
| 2024-04-11 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.52 | 26.22K |
| 2024-04-10 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.60 | 147.60K |
| 2024-04-09 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.51 | 1.59 | 59.65K |
| 2024-04-08 | 1.65 | 1.56 | ↓$0.09 (-5.45%) | 1.55 | 1.65 | 47.87K |
| 2024-04-05 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.52 | 1.60 | 109.07K |
| 2024-04-04 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.56 | 1.64 | 37.02K |
| 2024-04-03 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.56 | 1.61 | 49.55K |
| 2024-04-02 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.58 | 1.67 | 57.44K |
| 2024-04-01 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.60 | 1.67 | 68.08K |
| 2024-03-28 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.58 | 1.66 | 65.62K |
| 2024-03-27 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.62 | 1.65 | 34.56K |
| 2024-03-26 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.58 | 1.63 | 44.39K |
| 2024-03-25 | 1.63 | 1.58 | ↓$0.05 (-3.07%) | 1.55 | 1.63 | 71.31K |
| 2024-03-22 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.52 | 1.57 | 45.14K |
| 2024-03-21 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.52 | 1.60 | 57.30K |
| 2024-03-20 | 1.51 | 1.57 | ↑$0.06 (3.97%) | 1.50 | 1.58 | 35.55K |
| 2024-03-19 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.50 | 1.54 | 45.02K |
| 2024-03-18 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.50 | 1.58 | 52.50K |
| 2024-03-15 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.50 | 1.58 | 161.92K |
| 2024-03-14 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.50 | 1.59 | 60.64K |
| 2024-03-13 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.51 | 1.58 | 99.74K |
| 2024-03-12 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.55 | 1.62 | 96.57K |
| 2024-03-11 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.54 | 1.65 | 71.72K |
| 2024-03-08 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.50 | 1.69 | 230.22K |
| 2024-03-07 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.62 | 1.69 | 75.46K |
Create an account or log in to view more rows.
$UBX Growth/Value
$UBX unstoppable up wow
$UBX Algorithms are playing games
$UBX omg this is bullshit
$UBX I warned you all fairly you morons.
$UBX all’s I know is buy and hold… no expectations
$UBX has just been halted from trading due to volatility.
$UBX has just been halted from trading due to volatility.
$UBX has just been halted from trading.
$UBX a comeback is always more fun than an all out win!!!!