UNIS

Unilife Corporation Historical Stock Prices

$3.99
*  
0.06
1.53%
Get UNIS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading UNIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4  4.10  3.93  3.99 1,216,758
03/05/2015 4 4.1 3.93 3.99 1,216,758
03/04/2015 3.79 3.93 3.69 3.93 1,567,013
03/03/2015 3.86 3.94 3.51 3.79 3,097,644
03/02/2015 3.99 4.025 3.83 3.88 2,035,244
02/27/2015 4.2 4.21 3.95 3.95 2,702,385
02/26/2015 4.07 4.25 4.06 4.19 1,577,591
02/25/2015 4.03 4.2 3.96 4.09 1,496,944
02/24/2015 4.13 4.15 3.95 3.97 1,055,262
02/23/2015 3.97 4.11 3.9 4.08 1,259,718
02/20/2015 4.09 4.09 3.96 3.97 1,878,321
02/19/2015 4.1 4.21 4.03 4.08 1,513,944
02/18/2015 4.18 4.24 4.07 4.12 1,696,034
02/17/2015 4.3 4.33 4.19 4.22 1,464,409
02/13/2015 4.26 4.35 4.15 4.32 1,896,447
02/12/2015 4.59 4.59 4.25 4.26 2,987,760
02/11/2015 4.76 4.89 4.45 4.54 6,442,675
02/10/2015 4.29 4.7901 4 4.56 9,150,728
02/09/2015 4 4.1201 3.95 4.02 812,594
02/06/2015 4.28 4.29 4.01 4.03 885,921
02/05/2015 3.84 4.205 3.84 4.17 1,570,850
02/04/2015 3.92 3.99 3.86 3.89 779,339
02/03/2015 4 4.09 3.82 3.97 991,574
02/02/2015 3.94 4.08 3.89 3.97 1,088,729
01/30/2015 3.95 4.18 3.85 3.97 3,709,618
01/29/2015 4.25 4.44 4.14 4.42 924,573
01/28/2015 4.7 4.7 4.26 4.28 1,054,204
01/27/2015 4.7 4.9 4.6 4.65 1,208,316
01/26/2015 4.44 4.74 4.42 4.69 1,447,033
01/23/2015 4.58 4.58 4.43 4.47 732,969
01/22/2015 4.5 4.63 4.29 4.55 914,584
01/21/2015 4.46 4.5799 4.2702 4.43 788,666
01/20/2015 4.7 4.74 4.15 4.5 1,349,418
01/16/2015 4.4 4.4 4.04 4.23 1,261,623
01/15/2015 4.59 4.72 4.28 4.45 1,261,861
01/14/2015 4.38 4.6 4.24 4.57 1,441,511
01/13/2015 4.19 4.58 4.1 4.43 2,028,082
01/12/2015 4.1 4.3354 4.01 4.13 1,308,091
01/09/2015 3.85 4.09 3.8 4.08 1,374,645
01/08/2015 3.63 3.895 3.51 3.87 823,768
01/07/2015 3.54 3.62 3.45 3.62 304,296
01/06/2015 3.5 3.55 3.39 3.51 548,474
01/05/2015 3.35 3.5 3.23 3.47 475,549
01/02/2015 3.38 3.43 3.25 3.39 343,848
12/31/2014 3.39 3.44 3.28 3.35 484,577
12/30/2014 3.32 3.39 3.2 3.37 369,297
12/29/2014 3.18 3.39 3.05 3.37 579,741
12/26/2014 3.18 3.2199 3.15 3.2 207,165
12/24/2014 3.18 3.23 3.12 3.19 129,588
12/23/2014 3.35 3.35 3.12 3.16 484,654
12/22/2014 3.35 3.4 3.28 3.37 584,773
12/19/2014 3.17 3.4 2.98 3.4 1,122,161
12/18/2014 3.1 3.12 3.03 3.09 508,779
12/17/2014 2.79 3.09 2.7701 3.09 572,251
12/16/2014 2.72 2.84 2.66 2.77 605,061
12/15/2014 2.89 2.98 2.72 2.72 793,151
12/12/2014 3.07 3.07 2.85 2.86 577,140
12/11/2014 2.95 3.08 2.92 2.96 739,453
12/10/2014 2.97 2.98 2.81 2.87 635,206
12/09/2014 2.86 3.02 2.8 2.99 594,746
12/08/2014 3.05 3.11 2.91 2.91 512,725
12/05/2014 3 3.09 3 3.07 389,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?