Unity Biotechnology Inc (UBX) Historical Stock Data
1.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBX is down -0.96% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.14 | 1.19 | 53.34K |
| 2024-11-19 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.15 | 1.19 | 60.49K |
| 2024-11-18 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.15 | 1.24 | 58.84K |
| 2024-11-15 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.29 | 48.92K |
| 2024-11-14 | 1.35 | 1.26 | ↓$0.09 (-6.67%) | 1.25 | 1.35 | 63.93K |
| 2024-11-13 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.30 | 1.35 | 63.81K |
| 2024-11-12 | 1.24 | 1.32 | ↑$0.08 (6.45%) | 1.19 | 1.37 | 109.31K |
| 2024-11-11 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.17 | 1.25 | 158.98K |
| 2024-11-08 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.15 | 1.20 | 72K |
| 2024-11-07 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.14 | 1.20 | 124.33K |
| 2024-11-06 | 1.24 | 1.15 | ↓$0.09 (-7.26%) | 1.11 | 1.24 | 169.41K |
| 2024-11-05 | 1.15 | 1.21 | ↑$0.06 (5.22%) | 1.12 | 1.25 | 113.15K |
| 2024-11-04 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.24 | 1.34 | 133.13K |
| 2024-11-01 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.30 | 1.38 | 64.25K |
| 2024-10-31 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.32 | 1.40 | 26.70K |
| 2024-10-30 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.38 | 1.40 | 23.99K |
| 2024-10-29 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.36 | 1.40 | 33.39K |
| 2024-10-28 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.34 | 1.40 | 31.38K |
| 2024-10-25 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.33 | 1.36 | 40.61K |
| 2024-10-24 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.31 | 1.40 | 69.90K |
| 2024-10-23 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.34 | 1.39 | 56.72K |
| 2024-10-22 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.38 | 1.40 | 11.79K |
| 2024-10-21 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.38 | 1.40 | 19.03K |
| 2024-10-18 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.40 | 27.19K |
| 2024-10-17 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.35 | 1.41 | 84.72K |
| 2024-10-16 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.40 | 1.44 | 66.67K |
| 2024-10-15 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.39 | 1.48 | 102.44K |
| 2024-10-14 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.46 | 1.51 | 49.02K |
| 2024-10-11 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.44 | 1.53 | 78.69K |
| 2024-10-10 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.45 | 1.48 | 12.47K |
Create an account or log in to view more rows.
$UBX shorting it
$UBX let’s go!! Squeeze time
$UBX see you on the moon
$UBX shorters eat my shit
$UBX I don't know shit
but I know I'm holdin till I at least triple up
$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.