Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
0.7714
-0.0136 (-1.73%)
At close: Jun 27, 2025, 4:00 PM
0.7999
+0.0285 (3.69%)
After-hours: Jun 27, 2025, 7:25 PM EDT
Unity Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -1.73% | 54,343 |
| Jun 26, 2025 | 0.78 | 0.82 | 0.75 | 0.79 | 0.79 | -0.43% | 62,138 |
| Jun 25, 2025 | 0.82 | 0.83 | 0.76 | 0.79 | 0.79 | -1.45% | 128,554 |
| Jun 24, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 6.67% | 96,368 |
| Jun 23, 2025 | 0.77 | 0.81 | 0.75 | 0.75 | 0.75 | -6.83% | 170,366 |
| Jun 20, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.87% | 82,024 |
| Jun 18, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 1.83% | 125,352 |
| Jun 17, 2025 | 0.83 | 0.85 | 0.77 | 0.78 | 0.78 | -4.33% | 92,691 |
| Jun 16, 2025 | 0.80 | 0.84 | 0.77 | 0.81 | 0.81 | 1.64% | 113,675 |
| Jun 13, 2025 | 0.83 | 0.86 | 0.80 | 0.80 | 0.80 | -6.76% | 168,403 |
| Jun 12, 2025 | 0.86 | 0.87 | 0.80 | 0.86 | 0.86 | -2.68% | 134,256 |
| Jun 11, 2025 | 0.84 | 0.97 | 0.84 | 0.88 | 0.88 | 8.58% | 788,990 |
| Jun 10, 2025 | 0.72 | 1.13 | 0.70 | 0.81 | 0.81 | 16.00% | 7,715,308 |
| Jun 9, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 2.54% | 109,900 |
| Jun 6, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -1.02% | 153,292 |
| Jun 5, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.76% | 113,416 |
| Jun 4, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 1.02% | 42,614 |
| Jun 3, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | -0.17% | 99,227 |
| Jun 2, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.43% | 37,588 |
| May 30, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | 2.84% | 179,977 |
| May 29, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -0.15% | 139,309 |
| May 28, 2025 | 0.76 | 0.77 | 0.68 | 0.68 | 0.68 | -7.71% | 245,761 |
| May 27, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | 0.74 | -5.28% | 325,394 |
| May 23, 2025 | 0.77 | 0.81 | 0.75 | 0.78 | 0.78 | 1.18% | 72,210 |
| May 22, 2025 | 0.77 | 0.78 | 0.73 | 0.77 | 0.77 | 4.48% | 160,244 |
| May 21, 2025 | 0.76 | 0.82 | 0.74 | 0.74 | 0.74 | -4.90% | 227,762 |
| May 20, 2025 | 0.80 | 0.85 | 0.77 | 0.77 | 0.77 | -4.23% | 108,307 |
| May 19, 2025 | 0.84 | 0.85 | 0.78 | 0.81 | 0.81 | -1.28% | 136,043 |
| May 16, 2025 | 0.79 | 0.85 | 0.78 | 0.82 | 0.82 | 7.70% | 99,635 |
| May 15, 2025 | 0.73 | 0.79 | 0.72 | 0.76 | 0.76 | 2.15% | 202,471 |
| May 14, 2025 | 0.81 | 0.83 | 0.73 | 0.75 | 0.75 | -8.02% | 219,547 |
| May 13, 2025 | 0.88 | 0.92 | 0.70 | 0.81 | 0.81 | -10.21% | 581,576 |
| May 12, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -1.31% | 176,004 |
| May 9, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 0.46% | 82,513 |
| May 8, 2025 | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | 1.90% | 92,999 |
| May 7, 2025 | 0.96 | 0.97 | 0.86 | 0.89 | 0.89 | -2.95% | 373,951 |
| May 6, 2025 | 1.07 | 1.10 | 0.91 | 0.92 | 0.92 | -14.02% | 232,471 |
| May 5, 2025 | 1.08 | 1.23 | 1.06 | 1.07 | 1.07 | -4.46% | 185,557 |
| May 2, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 74,435 |
| May 1, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 71,140 |
| Apr 30, 2025 | 0.99 | 1.18 | 0.98 | 1.13 | 1.13 | 11.88% | 123,355 |
| Apr 29, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 2.98% | 41,593 |
| Apr 28, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.39% | 48,346 |
| Apr 25, 2025 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | -0.68% | 88,145 |
| Apr 24, 2025 | 1.01 | 1.02 | 0.93 | 0.98 | 0.98 | -0.23% | 96,822 |
| Apr 23, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | 0.41% | 73,296 |
| Apr 22, 2025 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | 4.50% | 44,552 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -3.12% | 128,312 |
| Apr 17, 2025 | 0.97 | 1.00 | 0.92 | 0.97 | 0.97 | 1.89% | 35,796 |
| Apr 16, 2025 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -1.86% | 68,197 |