Dark

UBX
Unity Biotechnology, Inc. Common Stock
stock NASDAQ

At Close

Jul 3, 2025 3:59:30 PM EDT

0.2905USD-2.517%(-0.0075)1,167,077

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 3, 2025 9:27:30 AM EDT

0.2995USD+0.503%(+0.0015)34,458

After-hours

Jul 3, 2025 4:52:30 PM EDT

0.2862USD-1.480%(-0.0043)3,059

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	0.2950	0.325000	0.280900	0.2929	-1.711%	1,167,077	0.000%
2025-07-02	0.3028	0.339300	0.270000	0.2980	-13.145%	3,276,630	-1.711%
2025-07-01	0.3320	0.414800	0.241000	0.3431	-10.674%	14,919,881	-14.631%
2025-06-30	0.7000	0.720000	0.355600	0.3841	-50.207%	2,277,113	-23.744%
2025-06-27	0.7800	0.798000	0.771400	0.7714	-1.732%	54,343	-62.030%
2025-06-26	0.7820	0.821544	0.750200	0.7850	-0.431%	62,138	-62.688%
2025-06-25	0.8150	0.828000	0.762300	0.7884	-1.450%	128,554	-62.849%
2025-06-24	0.7500	0.809800	0.750000	0.8000	+6.667%	96,368	-63.388%
2025-06-23	0.7697	0.811050	0.750000	0.7500	-6.832%	170,366	-60.947%
2025-06-20	0.8000	0.828500	0.800000	0.8050	+1.873%	82,024	-63.615%
2025-06-18	0.7800	0.811149	0.780000	0.7902	+1.830%	125,352	-62.933%
2025-06-17	0.8300	0.849000	0.770000	0.7760	-4.327%	92,691	-62.255%
2025-06-16	0.8000	0.840100	0.770000	0.8111	+1.642%	113,675	-63.889%
2025-06-13	0.8300	0.855900	0.795000	0.7980	-6.765%	168,403	-63.296%
2025-06-12	0.8600	0.871600	0.801600	0.8559	-2.683%	134,256	-65.779%
2025-06-11	0.8439	0.968300	0.836000	0.8795	+8.580%	788,990	-66.697%
2025-06-10	0.7200	1.130000	0.702000	0.8100	+15.996%	7,715,308	-63.840%
2025-06-09	0.7000	0.709600	0.685500	0.6983	+2.540%	109,900	-58.055%
2025-06-06	0.6900	0.708000	0.672000	0.6810	-1.017%	153,292	-56.990%
2025-06-05	0.7200	0.720000	0.688000	0.6880	-4.762%	113,416	-57.427%
2025-06-04	0.7200	0.730000	0.700200	0.7224	+1.021%	42,614	-59.455%
2025-06-03	0.7163	0.727900	0.700400	0.7151	-0.168%	99,227	-59.041%
2025-06-02	0.7100	0.719800	0.700100	0.7163	+2.431%	37,588	-59.109%
2025-05-30	0.6900	0.699700	0.661400	0.6993	+2.838%	179,977	-58.115%
2025-05-29	0.7100	0.710000	0.660000	0.6800	-0.147%	139,309	-56.926%
2025-05-28	0.7623	0.769900	0.680000	0.6810	-7.711%	245,761	-56.990%
2025-05-27	0.7790	0.795700	0.725000	0.7379	-5.276%	325,394	-60.306%
2025-05-23	0.7697	0.809900	0.750000	0.7790	+1.182%	72,210	-62.401%
2025-05-22	0.7700	0.780000	0.730000	0.7699	+4.478%	160,244	-61.956%
2025-05-21	0.7600	0.820300	0.736900	0.7369	-4.904%	227,762	-60.252%
2025-05-20	0.8029	0.847000	0.770400	0.7749	-4.227%	108,307	-62.202%
2025-05-19	0.8350	0.850000	0.780100	0.8091	-1.281%	136,043	-63.799%
2025-05-16	0.7900	0.844999	0.779100	0.8196	+7.700%	99,635	-64.263%
2025-05-15	0.7330	0.787000	0.720000	0.7610	+2.148%	202,471	-61.511%
2025-05-14	0.8067	0.830000	0.733100	0.7450	-8.025%	219,547	-60.685%
2025-05-13	0.8804	0.922000	0.700300	0.8100	-10.210%	581,576	-63.840%
2025-05-12	0.9500	0.950000	0.871000	0.9021	-1.313%	176,004	-67.531%
2025-05-09	0.9048	0.931200	0.875400	0.9141	+0.462%	82,513	-67.958%
2025-05-08	0.8900	0.914000	0.870100	0.9099	+1.904%	92,999	-67.810%
2025-05-07	0.9600	0.968000	0.860000	0.8929	-2.946%	373,951	-67.197%
2025-05-06	1.0700	1.100100	0.910100	0.9200	-14.019%	232,471	-68.163%
2025-05-05	1.0800	1.230000	1.060000	1.0700	-4.464%	185,557	-72.626%
2025-05-02	1.1400	1.140600	1.100000	1.1200	+1.818%	74,435	-73.848%
2025-05-01	1.1700	1.170000	1.100000	1.1000	-2.655%	71,140	-73.373%
2025-04-30	0.9928	1.180000	0.980000	1.1300	+11.881%	123,355	-74.080%
2025-04-29	1.0000	1.030000	0.988000	1.0100	+2.977%	41,593	-71.000%
2025-04-28	0.9700	0.999900	0.970000	0.9808	+0.389%	48,346	-70.137%
2025-04-25	1.0000	1.040000	0.976000	0.9770	-0.681%	88,145	-70.020%
2025-04-24	1.0100	1.020000	0.925600	0.9837	-0.233%	96,822	-70.225%
2025-04-23	1.0200	1.030000	0.970000	0.9860	+0.407%	73,296	-70.294%
2025-04-22	0.9400	1.010000	0.940000	0.9820	+4.501%	44,552	-70.173%
2025-04-21	0.9700	0.970000	0.910200	0.9397	-3.124%	128,312	-68.830%
2025-04-17	0.9710	0.999900	0.920000	0.9700	+1.891%	35,796	-69.804%
2025-04-16	0.9972	1.025200	0.950000	0.9520	-1.856%	68,197	-69.233%
2025-04-15	0.9700	1.030000	0.965000	0.9700	0.000%	62,064	-69.804%
2025-04-14	0.9857	1.070000	0.962000	0.9700	-1.981%	179,735	-69.804%
2025-04-11	0.9500	1.020000	0.930400	0.9896	+3.105%	60,102	-70.402%
2025-04-10	0.9500	0.960000	0.921300	0.9598	-0.021%	81,015	-69.483%
2025-04-09	0.9100	0.967000	0.900000	0.9600	+8.683%	113,879	-69.490%
2025-04-08	1.0500	1.070000	0.853100	0.8833	-4.518%	258,167	-66.840%
2025-04-07	0.8730	0.971600	0.860000	0.9251	+2.789%	121,876	-68.339%
2025-04-04	1.0000	1.000000	0.881718	0.9000	-9.091%	211,142	-67.456%
2025-04-03	1.0300	1.040000	0.980000	0.9900	-6.604%	123,712	-70.414%
2025-04-02	0.9800	1.090000	0.950000	1.0600	+10.405%	391,291	-72.368%
2025-04-01	1.0500	1.060000	0.950000	0.9601	-7.683%	271,659	-69.493%
2025-03-31	1.2000	1.219900	1.011000	1.0400	-8.772%	254,168	-71.837%
2025-03-28	1.1700	1.210000	1.090000	1.1400	-3.390%	134,591	-74.307%
2025-03-27	1.2100	1.240000	1.100000	1.1800	-1.667%	248,137	-75.178%
2025-03-26	1.2700	1.270000	1.200000	1.2000	-5.138%	131,805	-75.592%
2025-03-25	1.3000	1.340000	1.244400	1.2650	-2.692%	176,241	-76.846%
2025-03-24	1.3800	1.390000	1.160000	1.3000	-28.767%	1,963,140	-77.469%
2025-03-21	1.6900	1.850000	1.690000	1.8250	+7.353%	53,497	-83.951%
2025-03-20	1.7500	1.800000	1.700000	1.7000	-5.028%	44,893	-82.771%
2025-03-19	1.7400	1.800000	1.700000	1.7900	+2.874%	73,609	-83.637%
2025-03-18	1.7600	1.790000	1.680000	1.7400	-0.571%	58,090	-83.167%
2025-03-17	1.7800	1.796900	1.690000	1.7500	-1.130%	48,707	-83.263%
2025-03-14	1.7900	1.820000	1.730000	1.7700	-1.117%	109,502	-83.452%
2025-03-13	1.8900	1.890000	1.680000	1.7900	+0.562%	58,644	-83.637%
2025-03-12	1.7300	1.980000	1.730000	1.7800	+3.488%	251,540	-83.545%
2025-03-11	1.5800	1.730000	1.570000	1.7200	+7.500%	133,660	-82.971%
2025-03-10	1.6000	1.750000	1.530000	1.6000	-4.762%	161,788	-81.694%
2025-03-07	1.7400	1.789800	1.600000	1.6800	-4.545%	50,265	-82.565%
2025-03-06	1.6800	1.790000	1.650000	1.7600	+3.529%	88,451	-83.358%
2025-03-05	1.6600	1.740000	1.660000	1.7000	+0.592%	47,186	-82.771%
2025-03-04	1.5300	1.700000	1.480000	1.6900	+9.032%	142,895	-82.669%
2025-03-03	1.7200	1.764200	1.540000	1.5500	-9.357%	83,486	-81.103%
2025-02-28	1.6000	1.730000	1.500000	1.7100	+4.587%	118,813	-82.871%
2025-02-27	1.8100	1.930000	1.630000	1.6350	-4.942%	92,185	-82.086%
2025-02-26	1.6300	1.780000	1.630000	1.7200	+4.242%	83,362	-82.971%
2025-02-25	1.8000	1.840000	1.580100	1.6500	-9.091%	282,275	-82.248%
2025-02-24	1.9800	2.109900	1.800000	1.8150	-6.443%	193,968	-83.862%
2025-02-21	2.0500	2.130000	1.940000	1.9400	-5.366%	99,438	-84.902%
2025-02-20	2.0700	2.165900	2.000000	2.0500	0.000%	39,363	-85.712%
2025-02-19	2.0200	2.130000	1.990000	2.0500	+1.485%	57,260	-85.712%
2025-02-18	2.3000	2.330000	2.000000	2.0200	-7.763%	150,702	-85.500%
2025-02-14	2.0000	2.250000	2.000000	2.1900	+10.606%	198,134	-86.626%
2025-02-13	1.9400	2.020000	1.894700	1.9800	+2.062%	128,000	-85.207%
2025-02-12	1.9100	2.030000	1.830000	1.9400	-4.902%	175,211	-84.902%
2025-02-11	2.1200	2.129000	1.810000	2.0400	+0.246%	323,264	-85.642%
2025-02-10	2.1500	2.320000	2.020000	2.0350	-4.907%	254,290	-85.607%
2025-02-07	2.2600	2.350300	2.080000	2.1400	-5.310%	200,671	-86.313%
2025-02-06	2.3100	2.390000	2.220000	2.2600	-1.739%	136,559	-87.040%
2025-02-05	2.2300	2.340000	2.230000	2.3000	+3.139%	126,894	-87.265%
2025-02-04	2.1500	2.330000	2.150000	2.2300	+2.765%	106,613	-86.865%
2025-02-03	2.1800	2.390000	2.050000	2.1700	-2.252%	146,756	-86.502%
2025-01-31	2.1500	2.420000	2.142500	2.2200	+3.738%	199,300	-86.806%
2025-01-30	2.2700	2.350000	2.020000	2.1400	-4.464%	204,952	-86.313%
2025-01-29	2.2600	2.423300	2.145800	2.2400	-0.444%	116,803	-86.924%
2025-01-28	2.3750	2.450000	2.200000	2.2500	+4.651%	241,279	-86.982%
2025-01-27	2.0100	2.280000	2.000000	2.1500	-9.664%	488,626	-86.377%
2025-01-24	2.7000	2.850000	2.310000	2.3800	-7.393%	672,643	-87.693%
2025-01-23	2.1900	3.100000	2.170000	2.5700	+22.967%	2,080,064	-88.603%
2025-01-22	1.8100	2.200000	1.800000	2.0900	+16.760%	537,778	-85.986%
2025-01-21	1.7500	1.840000	1.725000	1.7900	+3.468%	210,407	-83.637%
2025-01-17	1.7100	1.750000	1.660000	1.7300	+2.367%	124,586	-83.069%
2025-01-16	1.6700	1.700000	1.615000	1.6900	0.000%	138,386	-82.669%
2025-01-15	1.7300	1.770000	1.560000	1.6900	-1.170%	230,751	-82.669%
2025-01-14	1.7200	1.810000	1.610000	1.7100	-0.581%	340,131	-82.871%
2025-01-13	1.7800	1.850000	1.630000	1.7200	-3.911%	340,358	-82.971%
2025-01-10	1.4100	1.800000	1.370000	1.7900	+34.586%	749,208	-83.637%
2025-01-08	1.6400	1.640000	1.240000	1.3300	-26.519%	459,888	-77.977%
2025-01-07	1.7800	1.980000	1.740000	1.8100	+1.685%	410,071	-83.818%
2025-01-06	1.3500	1.970000	1.350000	1.7800	+39.063%	1,591,960	-83.545%
2025-01-03	1.1700	1.330000	1.160000	1.2800	+12.281%	391,086	-77.117%
2025-01-02	1.0100	1.200000	1.010000	1.1400	+16.755%	293,398	-74.307%
2024-12-31	0.9400	1.000000	0.939700	0.9764	+1.666%	98,869	-70.002%
2024-12-30	0.9900	1.000000	0.944300	0.9604	-3.864%	134,963	-69.502%
2024-12-27	1.0500	1.080000	0.995400	0.9990	-3.478%	131,611	-70.681%
2024-12-26	1.0000	1.050000	0.970000	1.0350	+3.500%	104,331	-71.700%
2024-12-24	0.9935	1.000000	0.980000	1.0000	+0.030%	34,496	-70.710%
2024-12-23	0.9598	1.025000	0.959800	0.9997	+4.157%	121,247	-70.701%
2024-12-20	0.9505	0.995000	0.946800	0.9598	-1.041%	121,018	-69.483%
2024-12-19	1.0300	1.030000	0.950000	0.9699	-3.010%	123,842	-69.801%
2024-12-18	1.0300	1.030000	1.000000	1.0000	-1.961%	137,420	-70.710%
2024-12-17	1.0500	1.059400	1.020000	1.0200	-5.556%	125,113	-71.284%
2024-12-16	1.1100	1.120000	1.070000	1.0800	-3.571%	122,598	-72.880%
2024-12-13	1.1100	1.140000	1.110000	1.1200	+0.901%	67,816	-73.848%
2024-12-12	1.1600	1.180000	1.100000	1.1100	-2.632%	86,321	-73.613%
2024-12-11	1.1500	1.180000	1.110000	1.1400	-2.564%	94,317	-74.307%
2024-12-10	1.1800	1.190000	1.150100	1.1700	-2.500%	48,534	-74.966%
2024-12-09	1.2100	1.210000	1.170000	1.2000	+0.840%	79,546	-75.592%
2024-12-06	1.1900	1.220000	1.150000	1.1900	0.000%	89,898	-75.387%
2024-12-05	1.1100	1.230000	1.100000	1.1900	+6.250%	109,484	-75.387%
2024-12-04	1.1900	1.190000	1.100000	1.1200	-0.885%	133,562	-73.848%
2024-12-03	1.2200	1.230000	1.110000	1.1300	-8.130%	173,287	-74.080%
2024-12-02	1.2300	1.250000	1.210000	1.2300	-0.806%	99,726	-76.187%
2024-11-29	1.2200	1.250000	1.210000	1.2400	+2.479%	49,724	-76.379%
2024-11-27	1.2500	1.250000	1.190000	1.2100	0.000%	30,597	-75.793%
2024-11-26	1.1900	1.220000	1.170000	1.2100	+1.681%	65,647	-75.793%
2024-11-25	1.1700	1.200000	1.160000	1.1900	+4.386%	51,231	-75.387%
2024-11-22	1.1700	1.180000	1.130000	1.1400	-1.724%	56,995	-74.307%
2024-11-21	1.1500	1.170000	1.140000	1.1600	-0.855%	51,730	-74.750%
2024-11-20	1.1700	1.190000	1.140000	1.1700	+0.862%	53,339	-74.966%
2024-11-19	1.1900	1.190000	1.150000	1.1600	-2.521%	60,628	-74.750%
2024-11-18	1.2300	1.240000	1.150000	1.1900	-1.653%	58,862	-75.387%
2024-11-15	1.2500	1.289800	1.190000	1.2100	-3.968%	48,922	-75.793%
2024-11-14	1.3500	1.350000	1.250000	1.2600	-3.817%	63,935	-76.754%
2024-11-13	1.3300	1.350000	1.300000	1.3100	-0.758%	65,625	-77.641%
2024-11-12	1.2400	1.370000	1.190500	1.3200	+5.600%	109,489	-77.811%
2024-11-11	1.2000	1.250000	1.170300	1.2500	+6.838%	159,019	-76.568%
2024-11-08	1.1800	1.200000	1.149000	1.1700	-0.847%	72,023	-74.966%
2024-11-07	1.1600	1.200000	1.140000	1.1800	+2.609%	124,361	-75.178%
2024-11-06	1.2400	1.240000	1.105000	1.1500	-4.959%	169,692	-74.530%
2024-11-05	1.1500	1.250000	1.120000	1.2100	-3.968%	113,151	-75.793%
2024-11-04	1.3300	1.340000	1.240000	1.2600	-3.817%	133,131	-76.754%
2024-11-01	1.3700	1.377300	1.300000	1.3100	-3.676%	64,252	-77.641%
2024-10-31	1.3800	1.400000	1.320000	1.3600	-1.449%	26,701	-78.463%
2024-10-30	1.4000	1.400000	1.380000	1.3800	-1.429%	24,002	-78.775%
2024-10-29	1.4000	1.400000	1.360000	1.4000	0.000%	33,390	-79.079%
2024-10-28	1.3500	1.400000	1.340000	1.4000	+4.478%	31,376	-79.079%
2024-10-25	1.3300	1.360000	1.330000	1.3400	+1.515%	40,610	-78.142%
2024-10-24	1.4000	1.400000	1.310000	1.3200	-3.650%	69,909	-77.811%
2024-10-23	1.3900	1.390000	1.340000	1.3700	-2.143%	56,726	-78.620%
2024-10-22	1.4000	1.400000	1.380000	1.4000	0.000%	11,791	-79.079%
2024-10-21	1.4000	1.400000	1.380000	1.4000	0.000%	19,028	-79.079%
2024-10-18	1.3700	1.400000	1.370000	1.4000	+1.449%	27,193	-79.079%
2024-10-17	1.4100	1.410000	1.350000	1.3800	-2.817%	84,716	-78.775%
2024-10-16	1.4000	1.440000	1.400000	1.4200	+1.429%	66,668	-79.373%
2024-10-15	1.4700	1.478700	1.390000	1.4000	-4.110%	102,443	-79.079%
2024-10-14	1.5100	1.510000	1.460000	1.4600	-2.667%	49,021	-79.938%
2024-10-11	1.4700	1.530000	1.440000	1.5000	+2.740%	78,696	-80.473%
2024-10-10	1.4800	1.480000	1.450100	1.4600	-1.351%	12,472	-79.938%
2024-10-09	1.4900	1.529900	1.450000	1.4800	-0.671%	25,543	-80.209%
2024-10-08	1.4800	1.540000	1.480000	1.4900	0.000%	29,553	-80.342%
2024-10-07	1.4600	1.500000	1.451400	1.4900	+2.055%	32,597	-80.342%
2024-10-04	1.4300	1.469800	1.420000	1.4600	+1.389%	41,612	-79.938%
2024-10-03	1.4300	1.460000	1.430000	1.4400	+0.699%	11,206	-79.660%
2024-10-02	1.4400	1.470000	1.428500	1.4300	-0.694%	14,047	-79.517%
2024-10-01	1.4600	1.470000	1.440000	1.4400	-2.041%	11,567	-79.660%
2024-09-30	1.4600	1.470000	1.420000	1.4700	+1.379%	43,865	-80.075%
2024-09-27	1.4700	1.480000	1.444600	1.4500	+0.694%	15,399	-79.800%
2024-09-26	1.4500	1.450000	1.430000	1.4400	+0.699%	22,954	-79.660%
2024-09-25	1.4400	1.450000	1.424500	1.4300	-0.694%	16,266	-79.517%
2024-09-24	1.4300	1.470000	1.420000	1.4400	0.000%	26,432	-79.660%
2024-09-23	1.4600	1.460000	1.410000	1.4400	-0.690%	27,385	-79.660%
2024-09-20	1.4400	1.459900	1.410000	1.4500	+0.694%	57,100	-79.800%
2024-09-19	1.4500	1.480000	1.430000	1.4400	+1.408%	20,833	-79.660%
2024-09-18	1.4400	1.450000	1.420000	1.4200	0.000%	28,254	-79.373%
2024-09-17	1.4100	1.440000	1.400000	1.4200	+0.709%	25,879	-79.373%
2024-09-16	1.4500	1.460000	1.400000	1.4100	-2.083%	23,744	-79.227%
2024-09-13	1.4100	1.480000	1.390000	1.4400	+2.857%	46,696	-79.660%
2024-09-12	1.4100	1.440000	1.400000	1.4000	0.000%	33,649	-79.079%
2024-09-11	1.3900	1.416907	1.390000	1.4000	-0.709%	27,477	-79.079%
2024-09-10	1.4600	1.460000	1.390000	1.4100	-2.083%	23,678	-79.227%
2024-09-09	1.4200	1.462000	1.395000	1.4400	-0.690%	63,654	-79.660%
2024-09-06	1.5300	1.530000	1.440000	1.4500	-4.605%	37,366	-79.800%
2024-09-05	1.5300	1.600000	1.510000	1.5200	-1.299%	27,950	-80.730%
2024-09-04	1.5600	1.640000	1.500000	1.5400	-0.645%	48,869	-80.981%
2024-09-03	1.6300	1.640000	1.550000	1.5500	-4.908%	26,093	-81.103%
2024-08-30	1.6700	1.680000	1.620000	1.6300	-1.807%	29,403	-82.031%
2024-08-29	1.6600	1.670000	1.640000	1.6600	-0.599%	67,257	-82.355%
2024-08-28	1.6800	1.690000	1.660000	1.6700	0.000%	32,089	-82.461%
2024-08-27	1.7100	1.720000	1.670000	1.6700	-2.907%	64,973	-82.461%
2024-08-26	1.5800	1.740000	1.570000	1.7200	+9.554%	121,077	-82.971%
2024-08-23	1.5500	1.580000	1.530000	1.5700	+2.614%	46,231	-81.344%
2024-08-22	1.5700	1.570000	1.530000	1.5300	0.000%	65,574	-80.856%
2024-08-21	1.5000	1.540000	1.480000	1.5300	+1.325%	51,861	-80.856%
2024-08-20	1.4800	1.530000	1.470000	1.5100	+2.027%	28,682	-80.603%
2024-08-19	1.4200	1.480000	1.390000	1.4800	+4.225%	133,573	-80.209%
2024-08-16	1.4100	1.426400	1.390000	1.4200	+0.709%	47,966	-79.373%
2024-08-15	1.4500	1.460000	1.410000	1.4100	-2.759%	29,581	-79.227%
2024-08-14	1.4600	1.470000	1.445000	1.4500	-1.361%	47,762	-79.800%
2024-08-13	1.4600	1.495000	1.450000	1.4700	0.000%	11,457	-80.075%
2024-08-12	1.4700	1.530000	1.440000	1.4700	+2.083%	29,331	-80.075%
2024-08-09	1.4600	1.460000	1.439500	1.4400	-2.703%	19,457	-79.660%
2024-08-08	1.4000	1.480000	1.370000	1.4800	+4.965%	51,221	-80.209%
2024-08-07	1.3900	1.438000	1.390000	1.4100	+1.439%	21,729	-79.227%
2024-08-06	1.3600	1.408900	1.360000	1.3900	+2.963%	20,414	-78.928%
2024-08-05	1.4000	1.417100	1.350000	1.3500	-7.534%	64,307	-78.304%
2024-08-02	1.5300	1.550000	1.450000	1.4600	-5.195%	59,463	-79.938%
2024-08-01	1.5100	1.550000	1.500000	1.5400	+0.654%	47,105	-80.981%
2024-07-31	1.4800	1.530000	1.450400	1.5300	+2.685%	45,812	-80.856%
2024-07-30	1.4500	1.490000	1.410000	1.4900	+2.759%	27,599	-80.342%
2024-07-29	1.4800	1.490000	1.414500	1.4500	-1.361%	33,040	-79.800%
2024-07-26	1.4800	1.510000	1.450000	1.4700	+2.083%	31,220	-80.075%
2024-07-25	1.4300	1.480000	1.430000	1.4400	-0.690%	22,082	-79.660%
2024-07-24	1.4500	1.467400	1.430000	1.4500	-0.685%	20,128	-79.800%
2024-07-23	1.5100	1.510000	1.420000	1.4600	-0.680%	35,835	-79.938%
2024-07-22	1.4500	1.510000	1.440000	1.4700	+1.379%	24,079	-80.075%
2024-07-19	1.4800	1.499600	1.440000	1.4500	-1.361%	14,182	-79.800%
2024-07-18	1.5200	1.520000	1.460000	1.4700	-2.649%	40,070	-80.075%
2024-07-17	1.5700	1.570000	1.490000	1.5100	-1.948%	66,422	-80.603%
2024-07-16	1.5800	1.580000	1.510000	1.5400	-1.282%	39,187	-80.981%
2024-07-15	1.5500	1.569900	1.534000	1.5600	+0.645%	46,041	-81.224%
2024-07-12	1.4900	1.580000	1.490000	1.5500	+5.442%	73,274	-81.103%
2024-07-11	1.5000	1.500000	1.430100	1.4700	+1.379%	55,154	-80.075%
2024-07-10	1.4300	1.470000	1.400000	1.4500	+1.399%	60,915	-79.800%
2024-07-09	1.3400	1.430000	1.330000	1.4300	+7.519%	68,974	-79.517%
2024-07-08	1.3300	1.330000	1.280000	1.3300	+1.527%	40,504	-77.977%
2024-07-05	1.2900	1.310000	1.280000	1.3100	+1.550%	20,326	-77.641%
2024-07-03	1.3100	1.310000	1.290000	1.2900	-1.527%	19,419	-77.295%
2024-07-02	1.3300	1.347400	1.300000	1.3100	-1.504%	29,794	-77.641%
2024-07-01	1.3900	1.400000	1.300000	1.3300	-1.481%	31,025	-77.977%
2024-06-28	1.3700	1.410000	1.330000	1.3500	-2.174%	65,043	-78.304%
2024-06-27	1.3700	1.430000	1.360000	1.3800	0.000%	19,901	-78.775%
2024-06-26	1.4000	1.415000	1.360000	1.3800	-2.128%	34,239	-78.775%
2024-06-25	1.4000	1.420000	1.374100	1.4100	+0.356%	21,800	-79.227%
2024-06-24	1.4300	1.449000	1.370000	1.4050	+0.357%	28,959	-79.153%
2024-06-21	1.2700	1.450000	1.250000	1.4000	+11.554%	154,465	-79.079%
2024-06-20	1.3000	1.320000	1.220000	1.2550	-3.462%	137,737	-76.661%
2024-06-18	1.3900	1.390000	1.250000	1.3000	-5.797%	96,736	-77.469%
2024-06-17	1.4400	1.493800	1.380000	1.3800	-3.497%	83,058	-78.775%
2024-06-14	1.5000	1.520000	1.420000	1.4300	-5.298%	179,324	-79.517%
2024-06-13	1.5700	1.600000	1.490000	1.5100	-3.822%	121,361	-80.603%
2024-06-12	1.6300	1.630000	1.560000	1.5700	-3.681%	56,755	-81.344%
2024-06-11	1.6200	1.630000	1.600000	1.6300	+0.308%	32,961	-82.031%
2024-06-10	1.6000	1.630000	1.581300	1.6250	+1.562%	69,962	-81.975%
2024-06-07	1.6000	1.625000	1.570000	1.6000	-1.538%	15,870	-81.694%
2024-06-06	1.5800	1.630000	1.580000	1.6250	+1.562%	91,618	-81.975%
2024-06-05	1.5900	1.600000	1.570000	1.6000	+0.629%	50,515	-81.694%
2024-06-04	1.5900	1.590000	1.504700	1.5900	0.000%	68,878	-81.579%
2024-06-03	1.6100	1.610000	1.580000	1.5900	+2.581%	56,612	-81.579%
2024-05-31	1.5900	1.590000	1.500000	1.5500	-0.641%	42,784	-81.103%
2024-05-30	1.6000	1.610000	1.520000	1.5600	-0.637%	66,411	-81.224%
2024-05-29	1.6200	1.630000	1.540000	1.5700	-3.681%	48,590	-81.344%
2024-05-28	1.5100	1.630000	1.480000	1.6300	+10.135%	240,100	-82.031%
2024-05-24	1.4600	1.510000	1.450000	1.4800	+1.370%	53,589	-80.209%
2024-05-23	1.4700	1.490000	1.460000	1.4600	-2.013%	23,535	-79.938%
2024-05-22	1.4700	1.500000	1.470000	1.4900	+2.055%	32,125	-80.342%
2024-05-21	1.4200	1.500000	1.420000	1.4600	+2.817%	46,526	-79.938%
2024-05-20	1.5200	1.520000	1.420000	1.4200	-4.054%	112,614	-79.373%
2024-05-17	1.4800	1.520000	1.480000	1.4800	+0.680%	53,840	-80.209%
2024-05-16	1.5300	1.540000	1.465000	1.4700	-3.922%	135,217	-80.075%
2024-05-15	1.5200	1.598200	1.520000	1.5300	0.000%	51,046	-80.856%
2024-05-14	1.5600	1.600000	1.500000	1.5300	-2.236%	117,135	-80.856%
2024-05-13	1.5700	1.580000	1.530500	1.5650	+2.288%	25,990	-81.284%
2024-05-10	1.5900	1.606600	1.515000	1.5300	-4.375%	63,213	-80.856%
2024-05-09	1.6100	1.640000	1.560300	1.6000	-1.840%	15,784	-81.694%
2024-05-08	1.6100	1.640000	1.601100	1.6300	+0.617%	17,172	-82.031%
2024-05-07	1.6100	1.670000	1.610000	1.6200	+1.250%	45,768	-81.920%
2024-05-06	1.6200	1.650000	1.590000	1.6000	-0.621%	39,631	-81.694%
2024-05-03	1.6300	1.630000	1.585700	1.6100	-1.227%	30,964	-81.807%
2024-05-02	1.5500	1.630000	1.550000	1.6300	+4.487%	36,523	-82.031%
2024-05-01	1.5200	1.600000	1.520000	1.5600	+1.299%	39,183	-81.224%
2024-04-30	1.5100	1.540000	1.510000	1.5400	+1.987%	27,357	-80.981%
2024-04-29	1.5200	1.520000	1.500000	1.5100	+0.667%	43,612	-80.603%
2024-04-26	1.4700	1.520000	1.470000	1.5000	+1.351%	38,503	-80.473%
2024-04-25	1.4700	1.490000	1.460000	1.4800	+0.680%	17,141	-80.209%
2024-04-24	1.5000	1.510000	1.460000	1.4700	-1.342%	82,056	-80.075%
2024-04-23	1.5000	1.500000	1.470000	1.4900	+0.676%	36,550	-80.342%
2024-04-22	1.5200	1.520000	1.470000	1.4800	-1.333%	71,949	-80.209%
2024-04-19	1.5100	1.520000	1.500000	1.5000	-0.662%	45,504	-80.473%
2024-04-18	1.5100	1.540000	1.500000	1.5100	+0.332%	27,601	-80.603%
2024-04-17	1.5200	1.520000	1.500000	1.5050	-0.987%	28,482	-80.538%
2024-04-16	1.5000	1.520000	1.500000	1.5200	+1.333%	61,777	-80.730%
2024-04-15	1.5500	1.550000	1.500000	1.5000	-1.316%	35,729	-80.473%
2024-04-12	1.5100	1.526000	1.500000	1.5200	+1.333%	97,303	-80.730%
2024-04-11	1.5000	1.520000	1.500000	1.5000	-0.662%	26,223	-80.473%
2024-04-10	1.5500	1.600000	1.500000	1.5100	-2.581%	147,605	-80.603%
2024-04-09	1.5800	1.593000	1.510000	1.5500	-0.641%	59,722	-81.103%
2024-04-08	1.6500	1.650000	1.550000	1.5600	-0.637%	47,866	-81.224%
2024-04-05	1.6000	1.600000	1.520000	1.5700	0.000%	117,092	-81.344%
2024-04-04	1.5600	1.640000	1.560000	1.5700	-0.633%	37,017	-81.344%
2024-04-03	1.5900	1.609900	1.560000	1.5800	-1.863%	49,549	-81.462%
2024-04-02	1.6600	1.670000	1.580000	1.6100	-3.012%	57,444	-81.807%
2024-04-01	1.6500	1.666200	1.600000	1.6600	+1.220%	68,084	-82.355%
2024-03-28	1.6500	1.660000	1.580000	1.6400	+0.613%	65,620	-82.140%
2024-03-27	1.6500	1.650000	1.620000	1.6300	+0.617%	34,617	-82.031%
2024-03-26	1.6000	1.630000	1.580000	1.6200	+2.532%	44,412	-81.920%
2024-03-25	1.6300	1.630000	1.550000	1.5800	+0.637%	71,352	-81.462%
2024-03-22	1.5500	1.570000	1.520000	1.5700	+2.614%	45,143	-81.344%
2024-03-21	1.6000	1.600000	1.520900	1.5300	-2.548%	57,297	-80.856%
2024-03-20	1.5100	1.580000	1.500000	1.5700	+4.667%	35,549	-81.344%
2024-03-19	1.5200	1.540000	1.500000	1.5000	0.000%	45,016	-80.473%
2024-03-18	1.5800	1.580000	1.500000	1.5000	0.000%	52,513	-80.473%
2024-03-15	1.5800	1.580000	1.500000	1.5000	0.000%	161,932	-80.473%
2024-03-14	1.5800	1.589200	1.500000	1.5000	-1.316%	60,645	-80.473%
2024-03-13	1.5700	1.580000	1.510000	1.5200	-1.935%	99,739	-80.730%
2024-03-12	1.6100	1.618300	1.550000	1.5500	-2.516%	96,574	-81.103%
2024-03-11	1.6000	1.650000	1.540000	1.5900	+1.274%	72,047	-81.579%
2024-03-08	1.6500	1.689100	1.500000	1.5700	-4.848%	230,224	-81.344%
2024-03-07	1.6700	1.690000	1.620000	1.6500	-0.602%	75,462	-82.248%
2024-03-06	1.6900	1.690000	1.614600	1.6600	0.000%	109,170	-82.355%
2024-03-05	1.6600	1.700000	1.580000	1.6600	+1.220%	239,523	-82.355%
2024-03-04	1.8300	1.830000	1.630000	1.6400	-8.889%	195,529	-82.140%
2024-03-01	1.8000	1.940000	1.740000	1.8000	-1.639%	349,636	-83.728%
2024-02-29	1.7800	1.890000	1.700000	1.8300	+7.647%	298,565	-83.995%
2024-02-28	1.8400	1.840000	1.550000	1.7000	-7.104%	656,569	-82.771%
2024-02-27	1.8900	1.920000	1.810000	1.8300	-2.139%	55,535	-83.995%
2024-02-26	1.7800	1.884600	1.770000	1.8700	+3.889%	54,011	-84.337%
2024-02-23	1.8000	1.824000	1.740000	1.8000	+0.559%	58,550	-83.728%
2024-02-22	1.7400	1.800000	1.740000	1.7900	+2.286%	35,538	-83.637%
2024-02-21	1.8500	1.890000	1.700000	1.7500	-4.372%	102,110	-83.263%
2024-02-20	1.9600	2.000000	1.790000	1.8300	-6.154%	84,370	-83.995%
2024-02-16	1.9600	2.020000	1.929000	1.9500	-2.010%	79,615	-84.979%
2024-02-15	1.9500	2.000000	1.920000	1.9900	+3.377%	79,759	-85.281%
2024-02-14	1.8800	1.980000	1.880000	1.9250	+2.941%	74,718	-84.784%
2024-02-13	1.7600	1.959900	1.760000	1.8700	+3.889%	171,327	-84.337%
2024-02-12	1.7500	1.950000	1.750000	1.8000	+0.559%	100,360	-83.728%
2024-02-09	1.7900	1.829800	1.730000	1.7900	+1.705%	36,710	-83.637%
2024-02-08	1.7100	1.950000	1.680000	1.7600	+2.924%	96,090	-83.358%
2024-02-07	1.7200	1.750000	1.710000	1.7100	-1.156%	24,290	-82.871%
2024-02-06	1.6800	1.740000	1.680000	1.7300	+2.976%	70,686	-83.069%
2024-02-05	1.7000	1.750000	1.680000	1.6800	-4.545%	55,488	-82.565%
2024-02-02	1.7100	1.770000	1.710000	1.7600	0.000%	31,916	-83.358%
2024-02-01	1.7700	1.780000	1.710100	1.7600	+1.734%	53,623	-83.358%
2024-01-31	1.6800	1.780000	1.678900	1.7300	+3.593%	35,868	-83.069%
2024-01-30	1.7100	1.770000	1.670000	1.6700	-4.571%	56,165	-82.461%
2024-01-29	1.7500	1.790000	1.713400	1.7500	+2.941%	53,897	-83.263%
2024-01-26	1.6800	1.750000	1.670000	1.7000	0.000%	50,911	-82.771%
2024-01-25	1.7200	1.749100	1.690300	1.7000	-1.163%	32,853	-82.771%
2024-01-24	1.7600	1.800000	1.650000	1.7200	-1.714%	71,821	-82.971%
2024-01-23	1.7700	1.800000	1.710000	1.7500	+1.744%	68,382	-83.263%
2024-01-22	1.7700	1.800000	1.670000	1.7200	+2.994%	44,191	-82.971%
2024-01-19	1.7300	1.740000	1.660000	1.6700	-2.907%	52,912	-82.461%
2024-01-18	1.7800	1.780000	1.700000	1.7200	-2.273%	43,616	-82.971%
2024-01-17	1.7500	1.780000	1.710000	1.7600	-1.124%	30,457	-83.358%
2024-01-16	1.8000	1.880000	1.770000	1.7800	-4.301%	50,147	-83.545%
2024-01-12	1.8700	1.950000	1.800000	1.8600	+0.541%	54,184	-84.253%
2024-01-11	1.9200	1.953900	1.820000	1.8500	-6.091%	195,951	-84.168%

.dark-mode .MQNz1d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQNz1d{ color: #333333; background-color: white; border: 2px solid #333333; }UBXUnity Biotechnology, Inc. Common Stockstock NASDAQ

UBX
Unity Biotechnology, Inc. Common Stock
stock NASDAQ