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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2025	0.06	0.06	0.06	0.07	0.06	299,067
August 01, 2025	0.1	0.06	0.06	0.1	0.05	113,367
July 31, 2025	0.1	0.1	0.1	0.11	0.1	50,843
July 30, 2025	0.1	0.11	0.11	0.11	0.1	156,653
July 29, 2025	0.11	0.1	0.1	0.11	0.1	77,049
July 28, 2025	0.1	0.11	0.11	0.11	0.1	152,336
July 25, 2025	0.1	0.1	0.1	0.11	0.1	53,663
July 24, 2025	0.11	0.11	0.11	0.11	0.1	101,076
July 23, 2025	0.11	0.11	0.11	0.11	0.1	130,978
July 22, 2025	0.1	0.11	0.11	0.11	0.1	181,425
July 21, 2025	0.1	0.1	0.1	0.11	0.1	124,099
July 18, 2025	0.11	0.1	0.1	0.11	0.1	123,362
July 17, 2025	0.11	0.11	0.11	0.11	0.1	374,255
July 16, 2025	0.11	0.11	0.11	0.12	0.1	290,591
July 15, 2025	0.1	0.11	0.11	0.12	0.1	141,600
July 14, 2025	0.11	0.1	0.1	0.13	0.1	399,054
July 11, 2025	0.11	0.11	0.11	0.13	0.1	542,476
July 10, 2025	0.15	0.1	0.1	0.15	0.1	1.01M
July 09, 2025	0.15	0.16	0.16	0.19	0.1	1.42M
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

Unity Biotechnology, Inc. (UBX) NASDAQ