Unity Biotechnology, Inc. (UBX)
NASDAQ: UBX · Real-Time Price · USD
0.9021
-0.0120 (-1.31%)
At close: May 12, 2025, 4:00 PM
0.8800
-0.0221 (-2.45%)
After-hours: May 12, 2025, 7:11 PM EDT
Unity Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -1.31% | 175,866 |
| 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 |
| Apr 15, 2025 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | - | 62,064 |
| Apr 14, 2025 | 0.99 | 1.07 | 0.96 | 0.97 | 0.97 | -1.98% | 179,735 |
| Apr 11, 2025 | 0.95 | 1.02 | 0.93 | 0.99 | 0.99 | 3.10% | 60,102 |
| Apr 10, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | -0.02% | 81,015 |
| Apr 9, 2025 | 0.91 | 0.97 | 0.90 | 0.96 | 0.96 | 8.68% | 113,879 |
| Apr 8, 2025 | 1.05 | 1.07 | 0.85 | 0.88 | 0.88 | -4.52% | 258,167 |
| Apr 7, 2025 | 0.87 | 0.97 | 0.86 | 0.93 | 0.93 | 2.79% | 121,876 |
| Apr 4, 2025 | 1.00 | 1.00 | 0.88 | 0.90 | 0.90 | -9.09% | 211,142 |
| Apr 3, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -6.60% | 123,712 |
| Apr 2, 2025 | 0.98 | 1.09 | 0.95 | 1.06 | 1.06 | 10.41% | 391,291 |
| Apr 1, 2025 | 1.05 | 1.06 | 0.95 | 0.96 | 0.96 | -7.68% | 271,659 |
| Mar 31, 2025 | 1.20 | 1.22 | 1.01 | 1.04 | 1.04 | -8.77% | 254,168 |
| Mar 28, 2025 | 1.17 | 1.21 | 1.09 | 1.14 | 1.14 | -3.39% | 134,591 |
| Mar 27, 2025 | 1.21 | 1.24 | 1.10 | 1.18 | 1.18 | -1.67% | 248,137 |
| Mar 26, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.14% | 131,805 |
| Mar 25, 2025 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -2.69% | 176,241 |
| Mar 24, 2025 | 1.38 | 1.39 | 1.16 | 1.30 | 1.30 | -28.77% | 1,963,140 |
| Mar 21, 2025 | 1.69 | 1.85 | 1.69 | 1.83 | 1.83 | 7.35% | 53,497 |
| Mar 20, 2025 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -5.03% | 44,893 |
| Mar 19, 2025 | 1.74 | 1.80 | 1.70 | 1.79 | 1.79 | 2.87% | 73,609 |
| Mar 18, 2025 | 1.76 | 1.79 | 1.68 | 1.74 | 1.74 | -0.57% | 58,090 |
| Mar 17, 2025 | 1.78 | 1.80 | 1.69 | 1.75 | 1.75 | -1.13% | 48,707 |
| Mar 14, 2025 | 1.79 | 1.82 | 1.73 | 1.77 | 1.77 | -1.12% | 109,502 |
| Mar 13, 2025 | 1.89 | 1.89 | 1.68 | 1.79 | 1.79 | 0.56% | 58,644 |
| Mar 12, 2025 | 1.73 | 1.98 | 1.73 | 1.78 | 1.78 | 3.49% | 251,540 |
| Mar 11, 2025 | 1.58 | 1.73 | 1.57 | 1.72 | 1.72 | 7.50% | 133,660 |
| Mar 10, 2025 | 1.60 | 1.75 | 1.53 | 1.60 | 1.60 | -4.76% | 161,733 |
| Mar 7, 2025 | 1.74 | 1.79 | 1.60 | 1.68 | 1.68 | -4.55% | 50,265 |
| Mar 6, 2025 | 1.68 | 1.79 | 1.65 | 1.76 | 1.76 | 3.53% | 88,451 |
| Mar 5, 2025 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 47,186 |
| Mar 4, 2025 | 1.53 | 1.70 | 1.48 | 1.69 | 1.69 | 9.03% | 142,895 |
| Mar 3, 2025 | 1.72 | 1.76 | 1.54 | 1.55 | 1.55 | -9.36% | 83,486 |