Unity Biotechnology, Inc. - UBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 08, 2025	0.28	0.2	0.2	0.32	0.2	3.85M
July 07, 2025	0.29	0.3	0.3	0.32	0.27	1.81M
July 03, 2025	0.3	0.29	0.29	0.33	0.28	1.17M
July 02, 2025	0.3	0.3	0.3	0.34	0.27	3.28M
July 01, 2025	0.33	0.34	0.34	0.41	0.24	14.92M
June 30, 2025	0.7	0.38	0.38	0.72	0.36	2.28M
June 27, 2025	0.78	0.77	0.77	0.8	0.77	54,343
June 26, 2025	0.8	0.79	0.79	0.8	0.78	61,657
June 25, 2025	0.82	0.79	0.79	0.83	0.76	128,554
June 24, 2025	0.75	0.8	0.8	0.81	0.75	96,368
June 23, 2025	0.77	0.75	0.75	0.81	0.75	170,366
June 20, 2025	0.8	0.81	0.81	0.83	0.8	82,024
June 18, 2025	0.78	0.79	0.79	0.81	0.78	125,400
June 17, 2025	0.83	0.78	0.78	0.85	0.77	92,691
June 16, 2025	0.8	0.81	0.81	0.84	0.77	113,675
June 13, 2025	0.83	0.8	0.8	0.86	0.8	168,403
June 12, 2025	0.86	0.86	0.86	0.87	0.8	134,256
June 11, 2025	0.84	0.88	0.88	0.97	0.84	789,000
June 10, 2025	0.72	0.81	0.81	1.13	0.7	7.72M
June 09, 2025	0.7	0.7	0.7	0.71	0.69	109,900
June 06, 2025	0.69	0.68	0.68	0.71	0.67	153,292
June 05, 2025	0.72	0.69	0.69	0.72	0.69	113,416
June 04, 2025	0.72	0.72	0.72	0.73	0.7	42,614
June 03, 2025	0.72	0.72	0.72	0.73	0.7	99,227
June 02, 2025	0.71	0.72	0.72	0.72	0.7	37,600
May 30, 2025	0.69	0.7	0.7	0.7	0.66	180,000
May 29, 2025	0.71	0.68	0.68	0.71	0.66	139,309
May 28, 2025	0.76	0.68	0.68	0.77	0.68	245,761
May 27, 2025	0.78	0.74	0.74	0.8	0.73	325,394
May 23, 2025	0.77	0.78	0.78	0.81	0.75	72,210
May 22, 2025	0.77	0.77	0.77	0.78	0.73	160,244
May 21, 2025	0.76	0.74	0.74	0.82	0.74	227,181
May 20, 2025	0.8	0.77	0.77	0.85	0.77	108,307
May 19, 2025	0.84	0.81	0.81	0.85	0.78	136,043
May 16, 2025	0.79	0.82	0.82	0.85	0.78	99,635
May 15, 2025	0.73	0.76	0.76	0.79	0.72	202,500
May 14, 2025	0.81	0.75	0.75	0.83	0.73	211,048
May 13, 2025	0.88	0.81	0.81	0.92	0.7	581,600
May 12, 2025	0.95	0.9	0.9	0.95	0.87	176,004
May 09, 2025	0.9	0.91	0.91	0.93	0.88	82,513
May 08, 2025	0.89	0.91	0.91	0.91	0.87	91,255
May 07, 2025	0.96	0.89	0.89	0.97	0.86	370,798
May 06, 2025	1.07	0.92	0.92	1.1	0.91	232,471
May 05, 2025	1.08	1.07	1.07	1.23	1.06	185,557
May 02, 2025	1.14	1.12	1.12	1.14	1.1	74,331
May 01, 2025	1.17	1.1	1.1	1.17	1.1	71,140
April 30, 2025	0.99	1.13	1.13	1.18	0.98	123,400
April 29, 2025	1	1.01	1.01	1.03	0.99	41,600
April 28, 2025	0.97	0.98	0.98	1	0.97	48,346
April 25, 2025	1	0.98	0.98	1.04	0.98	88,145
April 24, 2025	1.01	0.98	0.98	1.02	0.93	96,822
April 23, 2025	1.02	0.99	0.99	1.03	0.97	73,184
April 22, 2025	0.94	0.98	0.98	1.01	0.94	44,600
April 21, 2025	0.97	0.94	0.94	0.97	0.91	128,312
April 17, 2025	0.97	0.97	0.97	1	0.92	35,796
April 16, 2025	1	0.95	0.95	1.03	0.95	68,200
April 15, 2025	0.97	0.97	0.97	1.03	0.97	62,100
April 14, 2025	0.99	0.97	0.97	1.07	0.96	179,735
April 11, 2025	0.95	0.99	0.99	1.02	0.93	58,569
April 10, 2025	0.95	0.96	0.96	0.96	0.92	65,890

Unity Biotechnology, Inc. (UBX) NASDAQ