FinData: Historical Data for NASDAQ, UBX

Thursday, 02 May 2024

Unity Biotechnology Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.4100	0.4200	0.3900	0.3900	741,000
13/10/22	0.3800	0.4049	0.3788	0.4049	1,376,800
12/10/22	0.3700	0.3800	0.3539	0.3740	742,800
11/10/22	0.3727	0.3900	0.3600	0.3637	1,070,800
10/10/22	0.3708	0.3898	0.3700	0.3842	988,800
07/10/22	0.4000	0.4080	0.3700	0.3875	1,541,700
06/10/22	0.3943	0.4100	0.3943	0.4100	568,200
05/10/22	0.4099	0.4100	0.3927	0.3999	923,500
04/10/22	0.4069	0.4260	0.4049	0.4147	883,600
03/10/22	0.3949	0.4170	0.3821	0.4045	750,400
30/09/22	0.4110	0.4200	0.3950	0.3951	588,000
29/09/22	0.4275	0.4275	0.4000	0.4096	545,900
28/09/22	0.3980	0.4300	0.3950	0.4274	893,300
26/09/22	0.4000	0.4188	0.3930	0.3971	910,300
23/09/22	0.4100	0.4250	0.3900	0.4050	1,275,800
22/09/22	0.4200	0.4324	0.4110	0.4323	1,336,500
21/09/22	0.4357	0.4400	0.4200	0.4254	1,297,500
20/09/22	0.4330	0.4542	0.4320	0.4478	876,400
19/09/22	0.4658	0.4658	0.4310	0.4521	1,618,800
16/09/22	0.4723	0.4815	0.4601	0.4650	1,017,400
15/09/22	0.4800	0.4900	0.4700	0.4810	627,300
14/09/22	0.4800	0.4976	0.4707	0.4750	1,071,200
13/09/22	0.4900	0.5298	0.4800	0.4971	1,397,400
12/09/22	0.5150	0.5250	0.4950	0.5100	1,421,400
09/09/22	0.5055	0.5250	0.5010	0.5150	2,195,400
08/09/22	0.4800	0.4965	0.4700	0.4949	1,176,400
07/09/22	0.4300	0.4700	0.4211	0.4700	2,089,500
06/09/22	0.4500	0.4500	0.4200	0.4300	2,603,300
02/09/22	0.4500	0.4550	0.4241	0.4500	2,464,600
01/09/22	0.4623	0.4780	0.4300	0.4500	2,877,100
31/08/22	0.5000	0.5000	0.4600	0.4600	2,892,500
30/08/22	0.5070	0.5130	0.4740	0.4902	2,125,600
29/08/22	0.5170	0.5170	0.4740	0.5050	4,465,100
26/08/22	0.5500	0.5649	0.5050	0.5274	4,528,200
25/08/22	0.5900	0.5900	0.5500	0.5572	4,076,500
24/08/22	0.5700	0.5964	0.5510	0.5800	3,615,200
23/08/22	0.6028	0.6040	0.5655	0.5682	4,091,500
22/08/22	0.6072	0.6198	0.5908	0.6100	3,782,000
19/08/22	0.6500	0.6600	0.5800	0.6100	8,456,600
18/08/22	0.6449	0.6998	0.6025	0.6101	30,916,900
17/08/22	1.2500	1.2700	0.9400	0.9701	8,009,000
16/08/22	1.300	1.380	1.190	1.370	7,023,500
15/08/22	1.570	1.669	1.260	1.290	27,937,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%