UNIS

Unilife Corporation Historical Stock Prices

$3.56
*  
0.18
4.81%
Get UNIS Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  3.70  3.80  3.56  3.56 877,494
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
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
*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?