Unity Biotechnology, Inc. - Common Stock (UBX)

Historical Prices For Unity Biotechnology, Inc. - Common Stock (UBX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.03	1.04	0.98	0.99	122,369	0.99
4/02/2025	0.98	1.09	0.95	1.06	390,734	1.06
4/01/2025	1.05	1.06	0.95	0.96	271,559	0.96
3/31/2025	1.20	1.22	1.01	1.04	254,107	1.04
3/28/2025	1.17	1.21	1.09	1.14	134,591	1.14
3/27/2025	1.21	1.24	1.10	1.18	248,133	1.18
3/26/2025	1.27	1.27	1.20	1.20	131,768	1.20
3/25/2025	1.30	1.34	1.24	1.26	175,742	1.26
3/24/2025	1.38	1.39	1.16	1.30	1,953,974	1.30
3/21/2025	1.69	1.85	1.69	1.82	53,497	1.82
3/20/2025	1.75	1.80	1.70	1.70	44,654	1.70
3/19/2025	1.74	1.80	1.70	1.79	73,563	1.79
3/18/2025	1.76	1.79	1.68	1.74	58,090	1.74
3/17/2025	1.78	1.80	1.69	1.75	48,697	1.75
3/14/2025	1.79	1.82	1.73	1.77	109,502	1.77
3/13/2025	1.89	1.89	1.68	1.79	58,544	1.79
3/12/2025	1.73	1.98	1.73	1.78	251,540	1.78
3/11/2025	1.58	1.73	1.57	1.72	133,500	1.72
3/10/2025	1.60	1.75	1.53	1.60	161,787	1.60
3/07/2025	1.74	1.79	1.60	1.68	50,265	1.68
3/06/2025	1.68	1.79	1.65	1.76	88,451	1.76
3/05/2025	1.66	1.74	1.66	1.70	47,185	1.70
3/04/2025	1.53	1.70	1.48	1.69	142,893	1.69
3/03/2025	1.72	1.76	1.54	1.55	83,086	1.55
2/28/2025	1.60	1.73	1.50	1.71	118,813	1.71
2/27/2025	1.81	1.93	1.63	1.64	92,072	1.64
2/26/2025	1.63	1.78	1.63	1.72	83,306	1.72
2/25/2025	1.80	1.84	1.58	1.65	282,173	1.65
2/24/2025	1.98	2.11	1.80	1.81	193,963	1.81
2/21/2025	2.05	2.13	1.94	1.94	99,438	1.94
2/20/2025	2.07	2.17	2.00	2.05	39,158	2.05
2/19/2025	2.02	2.13	1.99	2.05	57,030	2.05
2/18/2025	2.30	2.33	2.00	2.02	150,669	2.02
2/14/2025	2.00	2.25	2.00	2.19	198,134	2.19
2/13/2025	1.94	2.02	1.89	1.98	127,995	1.98
2/12/2025	1.91	2.03	1.83	1.94	175,111	1.94
2/11/2025	2.12	2.13	1.81	2.04	319,154	2.04
2/10/2025	2.15	2.32	2.02	2.04	253,681	2.04
2/07/2025	2.26	2.35	2.08	2.14	200,671	2.14
2/06/2025	2.31	2.39	2.22	2.26	136,451	2.26
2/05/2025	2.23	2.34	2.23	2.30	126,834	2.30
2/04/2025	2.15	2.33	2.15	2.23	106,613	2.23
2/03/2025	2.18	2.39	2.05	2.17	146,185	2.17
1/31/2025	2.15	2.42	2.14	2.22	199,300	2.22
1/30/2025	2.27	2.35	2.02	2.14	200,383	2.14
1/29/2025	2.26	2.42	2.15	2.24	116,573	2.24
1/28/2025	2.38	2.45	2.20	2.25	239,968	2.25
1/27/2025	2.01	2.28	2.00	2.15	488,606	2.15
1/24/2025	2.70	2.85	2.31	2.38	672,643	2.38
1/23/2025	2.19	3.10	2.17	2.57	2,074,982	2.57
1/22/2025	1.81	2.20	1.80	2.09	530,152	2.09
1/21/2025	1.75	1.84	1.73	1.79	209,960	1.79
1/17/2025	1.71	1.75	1.66	1.73	124,586	1.73
1/16/2025	1.67	1.70	1.61	1.69	134,796	1.69
1/15/2025	1.73	1.77	1.56	1.69	230,430	1.69
1/14/2025	1.72	1.81	1.61	1.71	340,065	1.71
1/13/2025	1.78	1.85	1.63	1.72	340,057	1.72
1/10/2025	1.41	1.80	1.37	1.79	749,208	1.79
1/08/2025	1.64	1.64	1.24	1.33	459,888	1.33
1/07/2025	1.78	1.98	1.74	1.81	410,032	1.81
1/06/2025	1.35	1.97	1.35	1.78	1,578,748	1.78