Quantcast

Unity Biotechnology, Inc. Common Stock Historical Stock Prices

UBX 
$8.01
*  
0.16
2.04%
Get UBX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading UBX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    UBX 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 7.84 8.10 7.50 8.01 130,522
04/17/2019 8.02 8.02 7.59 7.85 84,427
04/16/2019 7.66 8.39 7.66 8.02 110,779
04/15/2019 8 8.23 7.5 7.59 179,314
04/12/2019 8.22 8.39 7.85 8.04 78,842
04/11/2019 8.09 8.36 8 8.13 64,724
04/10/2019 7.95 8.2 7.83 8.06 229,017
04/09/2019 8.45 9.05 7.9 7.98 136,695
04/08/2019 9.07 9.07 8.41 8.48 95,418
04/05/2019 8.89 9.18 8.4773 9.03 198,007
04/04/2019 8.74 9.115 8.5215 8.94 111,745
04/03/2019 8.22 9.31 8.22 8.48 271,791
04/02/2019 8.07 8.35 8 8.19 71,992
04/01/2019 8.12 8.32 7.835 8.04 120,257
03/29/2019 8.17 8.35 8.04 8.11 123,816
03/28/2019 8.11 8.16 7.95 8.13 105,993
03/27/2019 7.94 8.215 7.8 8.1 122,973
03/26/2019 7.73 8.22 7.39 7.95 312,047
03/25/2019 8.05 8.245 7.62 7.65 176,909
03/22/2019 8.16 8.6184 7.9 8 243,092
03/21/2019 8.86 8.9025 8.1375 8.18 212,547
03/20/2019 9.01 9.12 8.75 8.81 208,118
03/19/2019 8.76 9.2015 8.76 8.89 160,156
03/18/2019 8.48 9.21 8.48 8.68 285,383
03/15/2019 8.6 9.36 8.41 8.44 493,724
03/14/2019 8.77 8.97 8.49 8.54 253,971
03/13/2019 9.12 9.5 8.7 8.73 261,493
03/12/2019 9.17 9.3 8.65 9.08 258,842
03/11/2019 9.25 9.39 8.69 9.16 203,809
03/08/2019 8.99 9.5764 8.54 9.15 328,828
03/07/2019 9.99 9.99 8.915 8.99 361,181
03/06/2019 10.26 10.305 9.05 9.08 224,386
03/05/2019 10.37 10.46 10.11 10.22 105,114
03/04/2019 10.18 10.7199 10.15 10.34 127,359
03/01/2019 10.04 10.51 10.01 10.13 53,851
02/28/2019 10.09 10.8399 9.98 10 124,505
02/27/2019 9.78 10.5 9.78 10.09 109,758
02/26/2019 9.91 10.25 9.55 9.76 223,385
02/25/2019 10.21 10.545 9.67 9.93 190,018
02/22/2019 10.91 11.1113 10.01 10.1 187,787
02/21/2019 11.3 11.4179 10.75 10.78 155,634
02/20/2019 11.73 11.91 11.22 11.28 90,744
02/19/2019 11.27 12.03 11.27 11.74 157,561
02/15/2019 11.26 11.7 11.07 11.24 111,389
02/14/2019 11.45 11.55 10.82 11.25 132,303
02/13/2019 11.39 11.48 10.8 11.44 203,072
02/12/2019 11.47 12.29 11.3 11.47 110,287
02/11/2019 11.51 11.6473 11.2389 11.32 76,873
02/08/2019 11.3 11.66 11.3 11.41 75,694
02/07/2019 11.57 11.825 11.3 11.33 78,574
02/06/2019 11.48 11.9 11.48 11.6 87,210
02/05/2019 11.55 11.89 11.379 11.44 68,047
02/04/2019 11.58 11.58 10.92 11.5 99,586
02/01/2019 11.44 11.69 11.42 11.58 89,829
01/31/2019 11.41 11.842 11.3 11.44 87,190
01/30/2019 11.55 11.97 11.3577 11.43 231,239
01/29/2019 11.48 11.75 11.28 11.45 87,540
01/28/2019 11.58 11.6 11.28 11.39 129,437
01/25/2019 11.94 12.29 11.27 11.59 159,330
01/24/2019 11.85 12.1598 11.35 11.71 209,877
01/23/2019 12.22 12.8 11.71 11.75 231,147
01/22/2019 12.26 12.59 11.71 12.16 385,656
01/18/2019 15.13 15.51 12.445 12.45 527,038
01/17/2019 15.91 16.2 15.17 15.27 476,079
*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?



Smart Portfolio