UNIS

Unilife Corporation Historical Stock Prices

$2.13
*  
0.165
7.19%
Get UNIS Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading UNIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    UNIS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.29  2.29  2.11  2.13 1,020,588
09/30/2014 2.4 2.44 2.28 2.295 908,411
09/29/2014 2.26 2.45 2.25 2.38 420,548
09/26/2014 2.24 2.31 2.24 2.3 258,490
09/25/2014 2.3 2.37 2.22 2.24 524,410
09/24/2014 2.35 2.35 2.28 2.31 545,261
09/23/2014 2.35 2.399 2.33 2.35 398,681
09/22/2014 2.43 2.43 2.32 2.37 468,030
09/19/2014 2.51 2.6 2.4 2.46 1,147,215
09/18/2014 2.49 2.53 2.47 2.52 296,589
09/17/2014 2.45 2.51 2.42 2.47 377,509
09/16/2014 2.38 2.49 2.34 2.44 429,214
09/15/2014 2.42 2.574 2.355 2.38 810,696
09/12/2014 2.64 2.66 2.55 2.58 854,927
09/11/2014 2.72 2.81 2.6543 2.69 791,317
09/10/2014 2.57 2.75 2.5077 2.72 1,518,436
09/09/2014 2.47 2.51 2.38 2.39 512,834
09/08/2014 2.43 2.5 2.39 2.47 434,039
09/05/2014 2.44 2.45 2.35 2.42 753,221
09/04/2014 2.54 2.54 2.41 2.45 426,479
09/03/2014 2.6 2.61 2.53 2.54 339,031
09/02/2014 2.55 2.6 2.515 2.59 620,526
08/29/2014 2.48 2.56 2.45 2.55 453,478
08/28/2014 2.43 2.51 2.41 2.47 347,054
08/27/2014 2.56 2.6799 2.44 2.46 1,230,273
08/26/2014 2.32 2.38 2.27 2.38 351,653
08/25/2014 2.28 2.33 2.25 2.31 296,707
08/22/2014 2.3 2.317 2.235 2.28 317,836
08/21/2014 2.28 2.31 2.23 2.3 364,892
08/20/2014 2.3 2.34 2.23 2.29 438,341
08/19/2014 2.27 2.305 2.27 2.29 393,783
08/18/2014 2.28 2.33 2.26 2.28 619,768
08/15/2014 2.32 2.32 2.24 2.25 463,867
08/14/2014 2.35 2.43 2.28 2.29 340,516
08/13/2014 2.24 2.34 2.24 2.34 306,147
08/12/2014 2.32 2.3501 2.22 2.23 595,087
08/11/2014 2.31 2.35 2.27 2.32 340,871
08/08/2014 2.3 2.3 2.23 2.3 468,791
08/07/2014 2.42 2.435 2.27 2.31 514,538
08/06/2014 2.43 2.45 2.38 2.41 385,782
08/05/2014 2.45 2.49 2.39 2.45 387,020
08/04/2014 2.35 2.48 2.31 2.45 1,602,477
08/01/2014 2.56 2.71 2.2 2.35 7,433,628
07/31/2014 2.55 2.72 2.5 2.52 699,902
07/30/2014 2.51 2.56 2.51 2.53 207,738
07/29/2014 2.5 2.56 2.47 2.5 629,932
07/28/2014 2.52 2.7 2.39 2.51 700,702
07/25/2014 2.6 2.67 2.53 2.53 476,312
07/24/2014 2.68 2.69 2.61 2.63 361,252
07/23/2014 2.7 2.7 2.64 2.67 705,762
07/22/2014 2.67 2.73 2.64 2.68 190,095
07/21/2014 2.64 2.72 2.63 2.66 404,142
07/18/2014 2.68 2.77 2.63 2.67 569,217
07/17/2014 2.76 2.76 2.66 2.7 623,207
07/16/2014 2.87 2.87 2.775 2.79 359,070
07/15/2014 2.92 2.97 2.82 2.85 436,015
07/14/2014 2.9 2.9514 2.84 2.94 223,933
07/11/2014 2.9 2.99 2.85 2.86 349,081
07/10/2014 2.83 2.95 2.82 2.9 413,179
07/09/2014 2.93 2.93 2.86 2.88 275,200
07/08/2014 3.01 3.05 2.88 2.92 573,252
07/07/2014 3.12 3.185 2.97 3 450,124
07/03/2014 3.17 3.2 3.1 3.14 184,409
07/02/2014 3 3.31 3 3.15 576,772
07/01/2014 2.95 3.05 2.9 3.02 657,729
06/30/2014 2.87 2.99 2.8 2.96 438,399
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?