Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unity Biotechnology Inc (NQ: UBX )

1.550 -0.010 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.720 2.790 2.640 2.750 256,256 +0.04(+1.48%)
Nov 29, 2022 2.590 2.711 2.560 2.710 239,944 +0.15(+5.86%)
Nov 28, 2022 2.600 2.680 2.470 2.560 503,146 -0.03(-1.16%)
Nov 25, 2022 2.450 2.600 2.420 2.590 216,490 +0.19(+7.92%)
Nov 23, 2022 2.340 2.440 2.280 2.400 269,397 +0.13(+5.73%)
Nov 22, 2022 2.330 2.330 2.230 2.270 123,739 -0.03(-1.30%)
Nov 21, 2022 2.390 2.390 2.250 2.300 155,633 -0.08(-3.36%)
Nov 18, 2022 2.550 2.550 2.333 2.380 231,054 -0.14(-5.56%)
Nov 17, 2022 2.580 2.610 2.450 2.520 210,436 -0.06(-2.33%)
Nov 16, 2022 2.600 2.680 2.520 2.580 356,120 -0.04(-1.53%)
Nov 15, 2022 2.700 2.790 2.600 2.620 325,349 -0.01(-0.38%)
Nov 14, 2022 2.540 2.750 2.425 2.630 596,193 +0.12(+4.78%)
Nov 11, 2022 2.190 2.540 2.130 2.510 467,065 +0.39(+18.40%)
Nov 10, 2022 2.270 2.330 2.090 2.120 581,647 +0.00(+0.24%)
Nov 09, 2022 2.510 2.510 2.100 2.115 679,674 -0.34(-14.02%)
Nov 08, 2022 2.480 2.548 2.400 2.460 540,744 +0.02(+0.82%)
Nov 07, 2022 2.410 2.480 2.370 2.440 212,920 +0.01(+0.41%)
Nov 04, 2022 2.590 2.590 2.300 2.430 465,980 -0.11(-4.33%)
Nov 03, 2022 2.400 2.540 2.270 2.540 801,589 +0.19(+8.09%)
Nov 02, 2022 2.670 2.720 2.300 2.350 1,746,437 -0.40(-14.55%)
Nov 01, 2022 3.630 3.740 2.670 2.750 27,587,784 -0.11(-3.85%)
Oct 31, 2022 2.610 2.900 2.500 2.860 305,439 +0.32(+12.60%)
Oct 28, 2022 2.570 2.590 2.460 2.540 199,720 +0.00(+0.00%)
Oct 27, 2022 2.770 2.770 2.510 2.540 193,541 -0.18(-6.62%)
Oct 26, 2022 2.510 3.100 2.482 2.720 1,278,006 +0.24(+9.68%)
Oct 25, 2022 2.500 2.635 2.480 2.480 244,007 -0.02(-0.80%)
Oct 24, 2022 2.910 2.930 2.490 2.500 322,878 -0.43(-14.68%)
Oct 21, 2022 3.130 3.250 2.840 2.930 263,144 -0.16(-5.18%)
Oct 20, 2022 3.030 3.260 2.940 3.090 369,057 -0.32(-9.28%)
Oct 19, 2022 3.750 3.750 3.100 3.406 336,948 -0.58(-14.49%)
Oct 18, 2022 4.208 4.208 3.950 3.983 119,921 -0.19(-4.44%)
Oct 17, 2022 4.200 4.200 3.985 4.168 66,640 +0.25(+6.33%)
Oct 14, 2022 4.100 4.184 3.880 3.920 74,206 -0.13(-3.19%)
Oct 13, 2022 3.800 4.049 3.788 4.049 137,659 +0.31(+8.26%)
Oct 12, 2022 3.700 3.800 3.539 3.740 74,221 +0.10(+2.83%)
Oct 11, 2022 3.727 3.900 3.600 3.637 107,008 -0.21(-5.34%)
Oct 10, 2022 3.708 3.898 3.700 3.842 98,494 -0.03(-0.85%)
Oct 07, 2022 4.000 4.080 3.700 3.875 154,179 -0.22(-5.49%)
Oct 06, 2022 3.943 4.100 3.943 4.100 56,815 +0.10(+2.53%)
Oct 05, 2022 4.099 4.100 3.927 3.999 92,284 -0.15(-3.57%)
Oct 04, 2022 4.069 4.260 4.049 4.147 88,360 +0.10(+2.52%)
Oct 03, 2022 3.949 4.170 3.821 4.045 75,043 +0.09(+2.38%)
Sep 30, 2022 4.110 4.200 3.950 3.951 58,804 -0.15(-3.54%)
Sep 29, 2022 4.275 4.275 4.000 4.096 54,242 -0.18(-4.16%)
Sep 28, 2022 3.980 4.300 3.950 4.274 89,280 +0.18(+4.52%)
Sep 27, 2022 4.000 4.100 3.965 4.089 59,528 +0.12(+2.97%)
Sep 26, 2022 4.000 4.188 3.930 3.971 90,965 -0.08(-1.95%)
Sep 23, 2022 4.100 4.250 3.900 4.050 127,581 -0.27(-6.32%)
Sep 22, 2022 4.200 4.324 4.110 4.323 133,480 +0.07(+1.62%)
Sep 21, 2022 4.400 4.400 4.200 4.254 129,657 -0.22(-5.00%)
Sep 20, 2022 4.330 4.542 4.320 4.478 87,485 -0.04(-0.95%)
Sep 19, 2022 4.700 4.658 4.310 4.521 160,245 -0.13(-2.77%)
Sep 16, 2022 4.723 4.815 4.601 4.650 101,740 -0.16(-3.33%)
Sep 15, 2022 4.800 4.900 4.700 4.810 62,684 +0.06(+1.26%)
Sep 14, 2022 4.800 4.976 4.707 4.750 107,092 -0.22(-4.45%)
Sep 13, 2022 4.900 5.298 4.800 4.971 139,732 -0.13(-2.53%)
Sep 12, 2022 5.150 5.250 4.950 5.100 142,044 -0.05(-0.97%)
Sep 09, 2022 5.055 5.250 5.010 5.150 219,540 +0.20(+4.06%)
Sep 08, 2022 4.800 4.965 4.700 4.949 117,619 +0.25(+5.30%)
Sep 07, 2022 4.300 4.700 4.211 4.700 208,119 +0.40(+9.30%)
Sep 06, 2022 4.500 4.510 4.200 4.300 260,229 -0.20(-4.44%)
Sep 02, 2022 4.500 4.550 4.241 4.500 246,463 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.