UNIS

Unilife Corporation Historical Stock Prices

$2.39
*  
0.08
3.24%
Get UNIS Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading UNIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    UNIS Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-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  2.48  2.50  2.34  2.39 1,740,653
05/26/2015 2.48 2.5 2.34 2.39 1,742,662
05/22/2015 2.65 2.68 2.45 2.47 2,176,758
05/21/2015 2.84 2.85 2.61 2.68 1,769,026
05/20/2015 3.01 3.05 2.85 2.85 1,399,804
05/19/2015 2.95 3.09 2.92 3.01 632,723
05/18/2015 2.99 3.03 2.92 2.93 841,521
05/15/2015 3.16 3.18 2.98 2.99 596,553
05/14/2015 3.14 3.1506 3.09 3.15 533,523
05/13/2015 2.95 3.11 2.95 3.11 605,331
05/12/2015 3.05 3.09 2.75 2.94 2,242,930
05/11/2015 3.29 3.31 3.17 3.17 699,038
05/08/2015 3.25 3.4 3.17 3.27 1,018,321
05/07/2015 3.3 3.34 3.22 3.25 617,892
05/06/2015 3.31 3.38 3.22 3.27 572,574
05/05/2015 3.39 3.4 3.27 3.28 725,224
05/04/2015 3.32 3.45 3.27 3.44 758,897
05/01/2015 3.37 3.42 3.05 3.32 1,903,033
04/30/2015 3.48 3.55 3.31 3.35 1,026,361
04/29/2015 3.55 3.6201 3.51 3.52 500,618
04/28/2015 3.48 3.639 3.43 3.56 662,393
04/27/2015 3.58 3.77 3.45 3.49 1,124,722
04/24/2015 3.7 3.8 3.56 3.56 877,494
04/23/2015 3.78 3.89 3.73 3.74 557,322
04/22/2015 3.89 3.94 3.77 3.79 614,835
04/21/2015 3.97 4.01 3.91 3.91 530,831
04/20/2015 3.89 3.98 3.86 3.95 422,868
04/17/2015 3.94 3.94 3.82 3.85 725,096
04/16/2015 3.97 4.08 3.93 3.97 515,023
04/15/2015 3.97 3.99 3.95 3.97 422,804
04/14/2015 3.95 4 3.9 3.94 396,700
04/13/2015 3.99 4.02 3.91 3.94 375,398
04/10/2015 4.07 4.07 3.927 4 503,998
04/09/2015 3.95 4.13 3.9 4.07 1,207,009
04/08/2015 3.8 3.97 3.77 3.96 964,643
04/07/2015 3.67 3.79 3.63 3.77 1,037,893
04/06/2015 3.79 3.8002 3.56 3.68 1,220,770
04/02/2015 3.82 3.8899 3.75 3.8 656,309
04/01/2015 3.98 4.02 3.79 3.83 850,051
03/31/2015 3.93 4.05 3.86 4.01 1,335,894
03/30/2015 3.69 4 3.65 3.94 2,088,074
03/27/2015 3.51 3.7 3.5058 3.66 850,643
03/26/2015 3.5 3.54 3.45 3.53 756,521
03/25/2015 3.53 3.56 3.4 3.5 1,465,377
03/24/2015 3.61 3.65 3.51 3.51 929,297
03/23/2015 3.61 3.69 3.52 3.62 1,074,733
03/20/2015 3.67 3.72 3.58 3.63 1,416,690
03/19/2015 3.7 3.7891 3.61 3.64 851,692
03/18/2015 3.57 3.7701 3.51 3.7 1,166,108
03/17/2015 3.66 3.68 3.44 3.6 1,518,729
03/16/2015 3.75 3.84 3.46 3.66 1,833,741
03/13/2015 3.7 3.8 3.62 3.72 620,219
03/12/2015 3.66 3.75 3.62 3.73 1,119,148
03/11/2015 3.65 3.66 3.54 3.63 876,194
03/10/2015 3.69 3.7 3.4 3.62 1,536,864
03/09/2015 3.95 3.95 3.58 3.73 2,045,282
03/06/2015 3.93 3.98 3.83 3.94 921,054
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
*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?