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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 29, 2025	0.69	0.68	0.68	0.69	0.68	1,654
May 28, 2025	0.7	0.7	0.7	0.7	0.7	900
May 27, 2025	0.79	0.74	0.74	0.79	0.74	2,368
May 22, 2025	0.77	0.77	0.77	0.77	0.77	9,102
May 21, 2025	0.78	0.78	0.78	0.81	0.78	820
May 20, 2025	0.8	0.8	0.8	0.82	0.8	629
May 19, 2025	0.84	0.84	0.84	0.84	0.84	3,270
May 16, 2025	0.79	0.81	0.81	0.81	0.79	300
May 15, 2025	0.74	0.74	0.74	0.74	0.74	1,000
May 14, 2025	0.82	0.77	0.77	0.82	0.77	5,600
May 13, 2025	0.89	0.89	0.89	0.89	0.89	470
May 12, 2025	0.93	0.9	0.9	0.93	0.9	6,485
May 07, 2025	0.92	0.9	0.9	0.92	0.88	5,230
May 06, 2025	1.03	0.96	0.96	1.03	0.96	1,350
May 05, 2025	1.12	1.15	1.15	1.17	1.12	2,530
May 02, 2025	1.11	1.13	1.13	1.13	1.11	2
April 30, 2025	1.02	1.03	1.03	1.03	1.02	1,850
April 29, 2025	0.99	0.99	0.99	0.99	0.99	1,400
April 25, 2025	1.02	1.02	1.02	1.02	1.02	2,000
April 24, 2025	0.96	0.96	0.96	0.97	0.96	3,762
April 23, 2025	1.01	1.01	1.01	1.01	1.01	400
April 22, 2025	0.99	0.99	0.99	0.99	0.99	1,590

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