Unity Biotechnology Inc (UBX) Historical Stock Data
0.96 ↓0.01 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UBX is down -1.09% a day on average. There have been 12 days where Unity Biotechnology Inc closed green and 18 days where UBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.95 | 0.96 | ↑$0.01 (0.98%) | 0.95 | 1.00 | 121.02K |
| 2024-12-19 | 1.03 | 0.97 | ↓$0.06 (-5.83%) | 0.95 | 1.03 | 123.78K |
| 2024-12-18 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 1.00 | 1.03 | 137.42K |
| 2024-12-17 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.06 | 120.10K |
| 2024-12-16 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.07 | 1.12 | 122.60K |
| 2024-12-13 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.11 | 1.14 | 67.63K |
| 2024-12-12 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.10 | 1.18 | 86.26K |
| 2024-12-11 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.11 | 1.18 | 93.23K |
| 2024-12-10 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.15 | 1.19 | 48.53K |
| 2024-12-09 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.17 | 1.21 | 79.48K |
| 2024-12-06 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 89.90K |
| 2024-12-05 | 1.11 | 1.19 | ↑$0.08 (7.21%) | 1.10 | 1.23 | 109.45K |
| 2024-12-04 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.10 | 1.19 | 133.56K |
| 2024-12-03 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.11 | 1.23 | 173.29K |
| 2024-12-02 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.21 | 1.25 | 99.73K |
| 2024-11-29 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.21 | 1.25 | 49.72K |
| 2024-11-27 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.25 | 30.10K |
| 2024-11-26 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.17 | 1.22 | 65.65K |
| 2024-11-25 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.16 | 1.20 | 51.23K |
| 2024-11-22 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.13 | 1.18 | 57K |
| 2024-11-21 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.14 | 1.17 | 51.73K |
| 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 |
Create an account or log in to view more rows.
$UBX wow you bulls are losers
$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