Unity Biotechnology, Inc. - 0YC0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	0.06	0.06	0.06	0.06	0.06	900
September 29, 2025	0.06	0.06	0.06	0.06	0.06	1,400
September 23, 2025	0.06	0.06	0.06	0.06	0.06	296
September 22, 2025	0.09	0.09	0.09	0.09	0.09	1,000
September 19, 2025	0.06	0.06	0.06	0.06	0.06	200
September 17, 2025	0.06	0.06	0.06	0.06	0.06	79,258
September 16, 2025	0.08	0.08	0.08	0.08	0.08	100
September 15, 2025	0.07	0.07	0.07	0.07	0.07	20,600
September 12, 2025	0.07	0.08	0.08	0.08	0.07	4,243
September 11, 2025	0.07	0.09	0.09	0.09	0.06	20,204
September 10, 2025	0.07	0.07	0.07	0.07	0.07	14,140
September 09, 2025	0.06	0.06	0.06	0.06	0.06	400
September 05, 2025	0.06	0.06	0.06	0.06	0.06	545
September 03, 2025	0.07	0.06	0.06	0.07	0.06	15,502
September 02, 2025	0.08	0.06	0.06	0.08	0.06	20,000
August 28, 2025	0.07	0.07	0.07	0.07	0.07	800
August 27, 2025	0.08	0.09	0.09	0.09	0.08	301
August 26, 2025	0.08	0.08	0.08	0.08	0.08	29,700
August 22, 2025	0.06	0.06	0.06	0.06	0.06	10
August 21, 2025	0.06	0.06	0.06	0.06	0.06	112,839
August 14, 2025	0.08	0.08	0.08	0.08	0.08	37,633
August 13, 2025	0.08	0.08	0.08	0.08	0.08	28,756
August 06, 2025	0.08	0.08	0.08	0.08	0.08	77,944
August 04, 2025	0.07	0.06	0.06	0.07	0.06	14,653
July 31, 2025	0.11	0.1	0.1	0.11	0.1	1,875
July 29, 2025	0.11	0.1	0.1	0.11	0.1	12,200
July 28, 2025	0.11	0.11	0.11	0.11	0.11	1,034
July 23, 2025	0.11	0.11	0.11	0.11	0.11	8,830
July 22, 2025	0.1	0.1	0.1	0.11	0.1	14,773
July 21, 2025	0.1	0.11	0.11	0.11	0.1	3,210
July 18, 2025	0.11	0.1	0.1	0.11	0.1	22,572
July 17, 2025	0.11	0.1	0.1	0.11	0.1	2,370
July 16, 2025	0.11	0.11	0.11	0.12	0.1	10,611
July 15, 2025	0.11	0.11	0.11	0.11	0.11	360
July 14, 2025	0.11	0.11	0.11	0.11	0.11	82,592
July 11, 2025	0.1	0.1	0.1	0.1	0.1	30,490
July 10, 2025	0.15	0.11	0.11	0.15	0.11	99,560
July 09, 2025	0.15	0.14	0.14	0.17	0.1	326,879
July 08, 2025	0.27	0.28	0.28	0.31	0.25	29,600
July 07, 2025	0.27	0.3	0.3	0.31	0.27	119,598
July 03, 2025	0.29	0.3	0.3	0.32	0.28	81,372
July 02, 2025	0.27	0.3	0.3	0.33	0.27	112,560
July 01, 2025	0.35	0.34	0.34	0.36	0.26	195,070
June 30, 2025	0.77	0.37	0.37	0.77	0.37	21,359
June 27, 2025	0.78	0.78	0.78	0.78	0.78	18
June 24, 2025	0.75	0.79	0.79	0.79	0.75	450
June 23, 2025	0.8	0.77	0.77	0.8	0.77	230,950
June 18, 2025	0.78	0.78	0.78	0.78	0.78	340
June 12, 2025	0.85	0.85	0.85	0.85	0.85	2,300
June 11, 2025	0.84	0.88	0.88	0.94	0.84	16,503
June 10, 2025	0.72	0.92	0.92	1.1	0.72	52,132
June 09, 2025	0.7	0.7	0.7	0.7	0.69	7,665
June 06, 2025	0.69	0.69	0.69	0.69	0.68	531
June 04, 2025	0.71	0.73	0.73	0.73	0.71	2,100
June 02, 2025	0.71	0.71	0.71	0.71	0.71	110

Unity Biotechnology, Inc. (0YC0.L) LSE