UNIS

Unilife Corporation Historical Stock Prices

$3.56
*  
0.09
 negative 
2.59%
Get UNIS Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  3.50  3.63  3.45  3.56 770,868
04/16/2014 3.5 3.63 3.45 3.56 770,868
04/15/2014 3.43 3.54 3.24 3.47 1,819,338
04/14/2014 3.43 3.51 3.31 3.43 795,172
04/11/2014 3.45 3.68 3.35 3.41 1,260,111
04/10/2014 3.68 3.74 3.425 3.48 1,161,224
04/09/2014 3.6 3.75 3.6 3.69 830,602
04/08/2014 3.44 3.585 3.41 3.56 1,402,411
04/07/2014 3.72 3.82 3.48 3.48 1,889,165
04/04/2014 3.94 3.9525 3.68 3.75 1,508,083
04/03/2014 3.87 4.11 3.81 3.91 2,381,911
04/02/2014 3.87 4.05 3.65 3.86 2,626,813
04/01/2014 4.06 4.2312 3.83 3.85 1,771,751
03/31/2014 3.99 4.13 3.99 4.07 1,214,011
03/28/2014 4.36 4.36 3.9 3.98 3,703,136
03/27/2014 4.71 4.89 4.31 4.33 3,373,868
03/26/2014 4.79 4.84 4.66 4.73 1,164,241
03/25/2014 4.88 5 4.69 4.75 690,673
03/24/2014 5.19 5.225 4.64 4.87 1,932,755
03/21/2014 5.33 5.45 5.18 5.19 1,383,952
03/20/2014 5.65 5.65 5.12 5.51 2,327,449
03/19/2014 5.12 5.8 5.05 5.74 5,355,495
03/18/2014 4.99 5.29 4.93 5.1 2,714,657
03/17/2014 4.77 5.09 4.75 5.01 2,179,498
03/14/2014 4.94 4.94 4.7501 4.8 1,564,433
03/13/2014 4.79 5.11 4.51 4.99 4,418,714
03/12/2014 4.33 4.4101 4.24 4.33 415,285
03/11/2014 4.4 4.56 4.28 4.33 831,630
03/10/2014 4.18 4.42 4.17 4.42 933,498
03/07/2014 4.22 4.25 4.15 4.19 442,198
03/06/2014 4.28 4.41 4.19 4.21 866,587
03/05/2014 4.42 4.51 4.36 4.44 689,489
03/04/2014 4.55 4.65 4.44 4.46 1,293,532
03/03/2014 4.59 4.59 4.45 4.5 562,276
02/28/2014 4.57 4.65 4.4101 4.63 1,103,162
02/27/2014 4.58 4.7 4.4 4.56 1,349,308
02/26/2014 4.39 4.7 4.351 4.62 1,193,517
02/25/2014 4.32 4.43 4.32 4.35 561,079
02/24/2014 4.27 4.35 4.25 4.33 600,066
02/21/2014 4.29 4.3 4.21 4.28 501,632
02/20/2014 4.21 4.27 4.14 4.27 361,808
02/19/2014 4.23 4.29 4.2 4.2 477,575
02/18/2014 4.31 4.34 4.2 4.26 449,703
02/14/2014 4.24 4.36 4.17 4.27 639,792
02/13/2014 4.15 4.24 4.11 4.23 549,057
02/12/2014 4.17 4.26 4.1 4.18 496,504
02/11/2014 4.14 4.255 4.09 4.18 552,314
02/10/2014 4.05 4.28 4 4.16 796,167
02/07/2014 4 4.05 3.87 3.99 735,167
02/06/2014 3.9 4.02 3.89 3.99 902,996
02/05/2014 3.94 3.9794 3.86 3.9 898,003
02/04/2014 4.21 4.33 3.77 3.91 3,387,903
02/03/2014 4.64 4.66 4.21 4.21 1,649,876
01/31/2014 4.64 4.715 4.57 4.67 836,863
01/30/2014 4.59 4.82 4.56 4.7 1,131,975
01/29/2014 4.64 4.65 4.5 4.58 1,122,399
01/28/2014 4.6 4.76 4.55 4.64 981,055
01/27/2014 4.73 4.78 4.5 4.55 1,614,068
01/24/2014 4.75 4.84 4.64 4.7 1,912,265
01/23/2014 4.8 4.858 4.71 4.76 893,791
01/22/2014 4.93 4.93 4.75 4.82 1,019,725
01/21/2014 5.19 5.3 4.88 4.89 2,427,030
01/17/2014 4.89 5.24 4.75 4.94 2,573,353
01/16/2014 4.62 4.96 4.52 4.85 2,452,563
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 your brokers before you trade


Want to trade FX?