Skip to main content
Unity Biotechnology, Inc. (UNBX)
OTCMKTS · Delayed Price · Currency is USD
0.0561
+0.0002 (0.36%)
Inactive · Last trade price on Oct 1, 2025

Unity Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.060.060.060.060.060.36%71,707
Sep 30, 20250.060.070.060.060.06-0.18%59,528
Sep 29, 20250.060.060.060.060.06-6.67%11,986
Sep 26, 20250.060.060.060.060.06-63,416
Sep 25, 20250.060.080.060.060.06-171,461
Sep 24, 20250.060.070.060.060.06-14.16%13,264
Sep 23, 20250.050.090.050.070.075.59%19,537
Sep 22, 20250.060.090.060.070.071.85%62,098
Sep 19, 20250.070.070.060.070.078.33%63,891
Sep 18, 20250.060.070.060.060.063.45%9,322
Sep 17, 20250.060.080.060.060.06-26.30%119,967
Sep 16, 20250.060.080.060.080.0812.59%97,491
Sep 15, 20250.070.080.060.070.07-0.29%206,073
Sep 12, 20250.080.080.060.070.07-15.54%34,575
Sep 11, 20250.060.100.060.080.0822.60%213,734
Sep 10, 20250.070.080.060.070.074.15%14,929
Sep 9, 20250.060.080.060.070.078.15%20,464
Sep 8, 20250.060.080.060.060.06-21.13%81,170
Sep 5, 20250.060.080.060.080.0822.90%139,425
Sep 4, 20250.060.080.060.060.06-3.13%17,977
Sep 3, 20250.070.080.060.060.06-9.60%34,636
Sep 2, 20250.080.080.060.070.07-2.34%36,461
Aug 29, 20250.070.080.070.070.07-3.33%12,614
Aug 28, 20250.090.090.070.080.08-6.25%61,663
Aug 27, 20250.080.090.080.080.08-1.36%17,358
Aug 26, 20250.090.090.080.080.08-7.63%69,509
Aug 25, 20250.090.090.080.090.099.75%138,686
Aug 22, 20250.060.080.060.080.0826.98%106,790
Aug 21, 20250.060.080.060.060.06-6.39%30,470
Aug 20, 20250.070.080.060.070.07-9.30%11,137
Aug 19, 20250.080.090.070.070.07-3.13%102,927
Aug 18, 20250.080.090.070.080.08-15.55%242,131
Aug 15, 20250.080.090.080.090.0915.84%25,724
Aug 14, 20250.080.100.080.080.08-13.58%42,889
Aug 13, 20250.080.100.080.090.090.67%89,129
Aug 12, 20250.080.110.080.090.09-12.11%182,959
Aug 11, 20250.070.100.070.100.1046.29%263,523
Aug 8, 20250.080.080.070.070.07-15.66%276,716
Aug 7, 20250.090.100.070.080.08-17.00%77,308
Aug 6, 20250.070.110.070.100.1061.03%115,594
Aug 5, 20250.080.090.060.060.063.33%90,940
Aug 4, 20250.060.070.060.060.069.27%299,068
Aug 1, 20250.100.100.050.060.06-46.96%113,367
Jul 31, 20250.100.110.100.100.10-3.98%50,843
Jul 30, 20250.100.110.100.110.113.35%156,653
Jul 29, 20250.110.110.100.100.10-2.34%77,049
Jul 28, 20250.100.110.100.110.112.10%152,336
Jul 25, 20250.100.110.100.100.10-2.78%53,663
Jul 24, 20250.110.110.100.110.11-0.19%101,076
Jul 23, 20250.110.110.100.110.11-0.92%130,978
Jul 22, 20250.100.110.100.110.115.31%181,425
Jul 21, 20250.100.110.100.100.10-124,099
Jul 18, 20250.110.110.100.100.10-5.82%123,362
Jul 17, 20250.110.110.100.110.11-4.10%374,255
Jul 16, 20250.110.120.100.110.111.87%290,591
Jul 15, 20250.100.120.100.110.118.38%141,600
Jul 14, 20250.110.130.100.100.10-5.64%399,054
Jul 11, 20250.110.130.100.110.118.91%542,476
Jul 10, 20250.150.150.100.100.10-36.88%1,010,722
Jul 9, 20250.150.190.100.160.16-20.04%1,421,622
Jul 8, 20250.280.320.200.200.20-33.41%3,847,602
Jul 7, 20250.290.320.270.300.302.59%1,811,959
Jul 3, 20250.300.330.280.290.29-1.71%1,167,077
Jul 2, 20250.300.340.270.300.30-13.14%3,276,630
Jul 1, 20250.330.410.240.340.34-10.67%14,919,881
Jun 30, 20250.700.720.360.380.38-50.21%2,277,113
Jun 27, 20250.780.800.770.770.77-1.73%54,343
Jun 26, 20250.780.820.750.790.79-0.43%62,138
Jun 25, 20250.820.830.760.790.79-1.45%128,554
Jun 24, 20250.750.810.750.800.806.67%96,368
Jun 23, 20250.770.810.750.750.75-6.83%170,366
Jun 20, 20250.800.830.800.810.811.87%82,024
Jun 18, 20250.780.810.780.790.791.83%125,352
Jun 17, 20250.830.850.770.780.78-4.33%92,691
Jun 16, 20250.800.840.770.810.811.64%113,675
Jun 13, 20250.830.860.800.800.80-6.76%168,403
Jun 12, 20250.860.870.800.860.86-2.68%134,256
Jun 11, 20250.840.970.840.880.888.58%788,990
Jun 10, 20250.721.130.700.810.8116.00%7,715,308
Jun 9, 20250.700.710.690.700.702.54%109,900
Jun 6, 20250.690.710.670.680.68-1.02%153,292
Jun 5, 20250.720.720.690.690.69-4.76%113,416
Jun 4, 20250.720.730.700.720.721.02%42,614
Jun 3, 20250.720.730.700.720.72-0.17%99,227
Jun 2, 20250.710.720.700.720.722.43%37,588
May 30, 20250.690.700.660.700.702.84%179,977
May 29, 20250.710.710.660.680.68-0.15%139,309
May 28, 20250.760.770.680.680.68-7.71%245,761
May 27, 20250.780.800.730.740.74-5.28%325,394
May 23, 20250.770.810.750.780.781.18%72,210
May 22, 20250.770.780.730.770.774.48%160,244
May 21, 20250.760.820.740.740.74-4.90%227,762
May 20, 20250.800.850.770.770.77-4.23%108,307
May 19, 20250.840.850.780.810.81-1.28%136,043
May 16, 20250.790.850.780.820.827.70%99,635
May 15, 20250.730.790.720.760.762.15%202,471
May 14, 20250.810.830.730.750.75-8.02%219,547
May 13, 20250.880.920.700.810.81-10.21%581,576
May 12, 20250.950.950.870.900.90-1.31%176,004
May 9, 20250.900.930.880.910.910.46%82,513