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 )

1.420 +0.010 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	1.410	1.440	1.400	1.420	25,879	+0.01(+0.71%)
Sep 16, 2024	1.450	1.460	1.400	1.410	23,744	-0.03(-2.08%)
Sep 13, 2024	1.410	1.480	1.390	1.440	46,696	+0.04(+2.86%)
Sep 12, 2024	1.410	1.440	1.400	1.400	33,628	+0.00(+0.00%)
Sep 11, 2024	1.390	1.417	1.390	1.400	27,477	-0.01(-0.71%)
Sep 10, 2024	1.460	1.460	1.390	1.410	23,677	-0.03(-2.08%)
Sep 09, 2024	1.420	1.462	1.395	1.440	63,654	-0.01(-0.69%)
Sep 06, 2024	1.530	1.530	1.440	1.450	37,366	-0.07(-4.61%)
Sep 05, 2024	1.530	1.600	1.510	1.520	27,950	-0.02(-1.30%)
Sep 04, 2024	1.560	1.640	1.500	1.540	48,869	-0.01(-0.65%)
Sep 03, 2024	1.630	1.640	1.550	1.550	26,093	-0.08(-4.91%)
Aug 30, 2024	1.670	1.680	1.620	1.630	29,403	-0.03(-1.81%)
Aug 29, 2024	1.660	1.670	1.640	1.660	66,997	-0.01(-0.60%)
Aug 28, 2024	1.680	1.690	1.660	1.670	32,089	+0.00(+0.00%)
Aug 27, 2024	1.710	1.720	1.670	1.670	64,958	-0.05(-2.91%)
Aug 26, 2024	1.580	1.740	1.570	1.720	120,815	+0.15(+9.55%)
Aug 23, 2024	1.550	1.580	1.530	1.570	46,231	+0.04(+2.61%)
Aug 22, 2024	1.570	1.570	1.530	1.530	65,574	+0.00(+0.00%)
Aug 21, 2024	1.500	1.540	1.480	1.530	51,661	+0.02(+1.32%)
Aug 20, 2024	1.480	1.530	1.470	1.510	28,682	+0.03(+2.03%)
Aug 19, 2024	1.420	1.480	1.390	1.480	133,567	+0.06(+4.23%)
Aug 16, 2024	1.410	1.426	1.390	1.420	47,966	+0.01(+0.71%)
Aug 15, 2024	1.450	1.460	1.410	1.410	29,581	-0.04(-2.76%)
Aug 14, 2024	1.460	1.470	1.445	1.450	47,762	-0.02(-1.36%)
Aug 13, 2024	1.460	1.495	1.450	1.470	11,455	+0.00(+0.00%)
Aug 12, 2024	1.470	1.530	1.440	1.470	29,330	+0.03(+2.08%)
Aug 09, 2024	1.460	1.460	1.440	1.440	19,457	-0.04(-2.70%)
Aug 08, 2024	1.400	1.480	1.370	1.480	51,065	+0.07(+4.96%)
Aug 07, 2024	1.390	1.438	1.390	1.410	21,724	+0.02(+1.44%)
Aug 06, 2024	1.360	1.409	1.360	1.390	20,397	+0.04(+2.96%)
Aug 05, 2024	1.400	1.417	1.350	1.350	64,307	-0.11(-7.53%)
Aug 02, 2024	1.530	1.550	1.450	1.460	59,463	-0.08(-5.19%)
Aug 01, 2024	1.510	1.550	1.500	1.540	47,095	+0.01(+0.65%)
Jul 31, 2024	1.480	1.530	1.450	1.530	45,812	+0.04(+2.68%)
Jul 30, 2024	1.450	1.490	1.410	1.490	27,599	+0.04(+2.76%)
Jul 29, 2024	1.480	1.490	1.415	1.450	33,024	-0.02(-1.36%)
Jul 26, 2024	1.480	1.510	1.450	1.470	31,220	+0.03(+2.08%)
Jul 25, 2024	1.430	1.480	1.430	1.440	21,981	-0.01(-0.69%)
Jul 24, 2024	1.450	1.467	1.430	1.450	20,128	-0.01(-0.68%)
Jul 23, 2024	1.510	1.510	1.420	1.460	35,830	-0.01(-0.68%)
Jul 22, 2024	1.450	1.510	1.440	1.470	24,072	+0.02(+1.38%)
Jul 19, 2024	1.480	1.500	1.440	1.450	14,182	-0.02(-1.36%)
Jul 18, 2024	1.520	1.520	1.460	1.470	40,070	-0.04(-2.65%)
Jul 17, 2024	1.570	1.570	1.490	1.510	66,422	-0.03(-1.95%)
Jul 16, 2024	1.580	1.580	1.510	1.540	39,187	-0.02(-1.28%)
Jul 15, 2024	1.550	1.570	1.534	1.560	46,041	+0.01(+0.65%)
Jul 12, 2024	1.490	1.580	1.490	1.550	73,274	+0.08(+5.44%)
Jul 11, 2024	1.500	1.500	1.430	1.470	55,154	+0.02(+1.38%)
Jul 10, 2024	1.430	1.470	1.400	1.450	60,885	+0.02(+1.40%)
Jul 09, 2024	1.340	1.430	1.330	1.430	66,526	+0.10(+7.52%)
Jul 08, 2024	1.330	1.330	1.280	1.330	40,493	+0.02(+1.53%)
Jul 05, 2024	1.290	1.310	1.280	1.310	20,326	+0.02(+1.55%)
Jul 03, 2024	1.310	1.310	1.290	1.290	19,419	-0.02(-1.53%)
Jul 02, 2024	1.330	1.347	1.300	1.310	29,794	-0.02(-1.50%)

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