UNIS

Unilife Corporation Historical Stock Prices

$3.2
*  
0.01
0.31%
Get UNIS Alerts
*Delayed - data as of Dec. 26, 2014 15:39 ET  -  Find a broker to begin trading UNIS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    UNIS Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
15:39  3.18  3.2199  3.15  3.20 144,279
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
12/04/2014 3.2 3.265 3.02 3.03 462,713
12/03/2014 3 3.28 2.92 3.22 897,369
12/02/2014 3.13 3.13 2.91 3 807,200
12/01/2014 3.06 3.2099 2.97 2.98 974,880
11/28/2014 3.13 3.24 3.0999 3.13 333,348
11/26/2014 3.08 3.21 3.05 3.21 467,424
11/25/2014 3.05 3.12 3 3.1 1,107,748
11/24/2014 2.97 3.09 2.97 3.06 594,057
11/21/2014 3 3.0216 2.92 2.99 668,320
11/20/2014 2.85 2.92 2.8 2.92 314,640
11/19/2014 2.89 2.902 2.75 2.86 825,363
11/18/2014 2.88 2.92 2.85 2.91 577,885
11/17/2014 2.86 2.91 2.75 2.83 985,438
11/14/2014 3.02 3.07 2.87 2.89 977,123
11/13/2014 3.11 3.16 3 3 1,054,767
11/12/2014 2.99 3.0723 2.93 3.04 1,033,418
11/11/2014 3.31 3.335 2.94 2.95 2,353,069
11/10/2014 3.58 3.7 3.5191 3.66 907,414
11/07/2014 3.49 3.67 3.45 3.58 722,824
11/06/2014 3.52 3.5694 3.44 3.49 697,964
11/05/2014 3.63 3.7 3.505 3.54 635,954
11/04/2014 3.57 3.79 3.57 3.59 838,816
11/03/2014 3.8 3.81 3.51 3.57 602,858
10/31/2014 3.98 3.98 3.61 3.67 996,381
10/30/2014 3.84 3.98 3.81 3.89 799,991
10/29/2014 3.95 4.1 3.71 3.86 3,592,186
10/28/2014 3.46 3.615 3.36 3.61 745,022
10/27/2014 3.4 3.51 3.35 3.45 408,082
10/24/2014 3.35 3.56 3.3 3.465 945,434
10/23/2014 3.54 3.54 3.31 3.39 1,114,075
10/22/2014 3.76 3.77 3.45 3.52 1,051,179
10/21/2014 3.79 3.8 3.51 3.77 1,066,776
10/20/2014 3.76 3.85 3.61 3.75 1,207,820
10/17/2014 3.69 3.85 3.5501 3.78 1,707,011
10/16/2014 3.51 3.62 3.4 3.59 1,546,843
10/15/2014 3.26 3.68 3.25 3.6 2,305,806
10/14/2014 3.49 3.59 3.3 3.37 1,986,329
10/13/2014 3.17 3.49 3.17 3.32 2,879,022
10/10/2014 2.67 3.2 2.67 3.15 2,199,298
10/09/2014 3.13 3.19 2.79 2.8 2,191,664
10/08/2014 2.82 3.49 2.7801 3.15 8,592,237
10/07/2014 2.58 2.72 2.53 2.62 1,048,865
10/06/2014 3.21 3.34 2.62 2.69 7,022,209
10/03/2014 2.12 2.34 2.09 2.17 1,335,884
10/02/2014 2.14 2.1499 2 2.08 784,183
10/01/2014 2.29 2.29 2.11 2.13 1,020,798
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
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?