Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Unity Biotechnology Inc (NQ: UBX )

1.550 -0.010 (-0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.550	2.650	2.550	2.650	35,329	+0.12(+4.74%)
Aug 30, 2023	2.640	2.660	2.460	2.530	64,170	-0.12(-4.53%)
Aug 29, 2023	2.580	2.650	2.530	2.650	38,082	+0.06(+2.32%)
Aug 28, 2023	2.470	2.600	2.470	2.590	43,517	+0.13(+5.28%)
Aug 25, 2023	2.450	2.480	2.400	2.460	31,392	+0.02(+0.82%)
Aug 24, 2023	2.620	2.620	2.400	2.440	48,501	-0.18(-6.87%)
Aug 23, 2023	2.460	2.620	2.405	2.620	85,107	+0.16(+6.50%)
Aug 22, 2023	2.500	2.550	2.360	2.460	59,007	+0.01(+0.41%)
Aug 21, 2023	2.240	2.460	2.240	2.450	64,770	+0.23(+10.36%)
Aug 18, 2023	2.400	2.410	2.220	2.220	124,370	-0.19(-7.88%)
Aug 17, 2023	2.550	2.600	2.400	2.410	61,820	-0.14(-5.49%)
Aug 16, 2023	2.550	2.630	2.500	2.550	67,022	-0.06(-2.30%)
Aug 15, 2023	2.590	2.670	2.560	2.610	60,006	+0.00(+0.00%)
Aug 14, 2023	2.590	2.650	2.528	2.610	59,773	+0.01(+0.38%)
Aug 11, 2023	2.560	2.600	2.480	2.600	45,429	+0.03(+1.17%)
Aug 10, 2023	2.300	2.671	2.259	2.570	123,186	+0.27(+11.74%)
Aug 09, 2023	2.390	2.460	2.300	2.300	92,170	-0.11(-4.56%)
Aug 08, 2023	2.390	2.490	2.350	2.410	52,352	-0.02(-0.82%)
Aug 07, 2023	2.590	2.690	2.400	2.430	103,228	-0.17(-6.54%)
Aug 04, 2023	2.740	2.750	2.560	2.600	105,470	-0.09(-3.35%)
Aug 03, 2023	2.770	2.830	2.660	2.690	77,854	-0.07(-2.54%)
Aug 02, 2023	2.940	2.940	2.680	2.760	122,635	-0.21(-7.07%)
Aug 01, 2023	2.780	2.990	2.780	2.970	109,395	+0.20(+7.22%)
Jul 31, 2023	2.860	2.860	2.760	2.770	121,410	-0.12(-4.15%)
Jul 28, 2023	2.790	2.900	2.740	2.890	164,117	+0.16(+5.86%)
Jul 27, 2023	2.820	2.840	2.700	2.730	74,114	-0.07(-2.50%)
Jul 26, 2023	2.630	2.840	2.630	2.800	70,458	+0.15(+5.66%)
Jul 25, 2023	2.750	2.800	2.610	2.650	98,917	-0.08(-2.93%)
Jul 24, 2023	2.870	2.942	2.660	2.730	140,892	-0.13(-4.55%)
Jul 21, 2023	2.960	3.049	2.813	2.860	122,491	-0.08(-2.72%)
Jul 20, 2023	3.120	3.140	2.910	2.940	96,384	-0.21(-6.67%)
Jul 19, 2023	3.070	3.190	3.070	3.150	141,991	+0.09(+2.94%)
Jul 18, 2023	2.950	3.100	2.901	3.060	75,250	+0.08(+2.68%)
Jul 17, 2023	3.060	3.140	2.960	2.980	107,166	-0.07(-2.30%)
Jul 14, 2023	3.170	3.220	3.000	3.050	107,321	-0.12(-3.79%)
Jul 13, 2023	3.180	3.250	3.061	3.170	117,016	+0.02(+0.63%)
Jul 12, 2023	3.100	3.210	3.080	3.150	94,425	+0.07(+2.27%)
Jul 11, 2023	3.110	3.120	3.000	3.080	88,513	-0.02(-0.65%)
Jul 10, 2023	2.970	3.120	2.960	3.100	156,945	+0.15(+5.08%)
Jul 07, 2023	2.860	2.970	2.790	2.950	119,324	+0.09(+3.15%)
Jul 06, 2023	2.890	2.896	2.750	2.860	68,336	-0.03(-1.04%)
Jul 05, 2023	2.900	3.130	2.800	2.890	277,435	+0.17(+6.25%)
Jul 03, 2023	2.530	2.750	2.510	2.720	123,917	+0.17(+6.67%)
Jun 30, 2023	2.510	2.680	2.450	2.550	171,885	+0.07(+2.82%)
Jun 29, 2023	2.640	2.680	2.440	2.480	300,338	-0.10(-3.88%)
Jun 28, 2023	2.920	2.920	2.500	2.580	498,280	-0.39(-13.13%)
Jun 27, 2023	3.110	3.150	2.760	2.970	716,678	-0.14(-4.50%)
Jun 26, 2023	3.100	3.230	3.100	3.110	480,836	-0.14(-4.31%)
Jun 23, 2023	3.230	3.290	3.200	3.250	143,982	+0.04(+1.25%)
Jun 22, 2023	3.260	3.330	3.200	3.210	116,004	-0.08(-2.43%)
Jun 21, 2023	3.450	3.480	3.210	3.290	108,649	-0.12(-3.52%)
Jun 20, 2023	3.190	3.460	3.150	3.410	186,268	+0.21(+6.56%)
Jun 16, 2023	3.170	3.250	3.070	3.200	112,119	+0.02(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Unity Biotechnology Inc (NQ: UBX )

Historical Prices