Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Unity Biotechnology Inc (NQ: UBX )

1.625 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2018 120.00 137.00 120.00 128.60 30,470 +7.70(+6.37%)
Nov 29, 2018 118.70 125.90 118.70 120.90 4,481 +1.80(+1.51%)
Nov 28, 2018 122.80 125.85 116.10 119.10 11,271 -3.60(-2.93%)
Nov 27, 2018 120.60 124.80 118.40 122.70 7,579 +0.80(+0.66%)
Nov 26, 2018 125.00 125.00 117.40 121.90 6,687 -2.80(-2.25%)
Nov 23, 2018 123.80 125.00 122.90 124.70 2,040 -0.10(-0.08%)
Nov 21, 2018 124.80 124.80 124.80 0 +4.10(+3.40%)
Nov 20, 2018 120.60 122.70 116.00 120.70 8,095 -0.50(-0.41%)
Nov 19, 2018 122.10 125.50 119.30 121.20 13,543 -1.60(-1.30%)
Nov 16, 2018 122.50 126.70 119.10 122.80 15,740 -0.70(-0.57%)
Nov 15, 2018 119.50 129.50 119.20 123.50 11,144 +3.10(+2.57%)
Nov 14, 2018 125.80 127.00 115.30 120.40 8,421 -5.10(-4.06%)
Nov 13, 2018 121.90 128.50 118.30 125.50 10,877 +5.50(+4.58%)
Nov 12, 2018 115.80 122.40 115.80 120.00 8,304 +0.80(+0.67%)
Nov 09, 2018 120.40 124.00 116.00 119.20 7,030 -1.30(-1.08%)
Nov 08, 2018 115.30 127.40 113.70 120.50 12,191 +0.90(+0.75%)
Nov 07, 2018 118.10 120.80 116.05 119.60 4,241 +1.70(+1.44%)
Nov 06, 2018 129.00 134.36 115.70 117.90 13,229 -11.00(-8.53%)
Nov 05, 2018 117.10 130.50 115.66 128.90 20,502 +11.80(+10.08%)
Nov 02, 2018 112.70 119.00 111.80 117.10 10,540 +4.40(+3.90%)
Nov 01, 2018 111.60 114.50 110.10 112.70 11,236 +1.30(+1.17%)
Oct 31, 2018 111.70 115.06 107.60 111.40 9,697 +1.60(+1.46%)
Oct 30, 2018 109.70 110.90 106.40 109.80 6,975 +0.10(+0.09%)
Oct 29, 2018 115.60 115.80 107.80 109.70 6,187 -3.90(-3.43%)
Oct 26, 2018 112.70 114.70 109.10 113.60 5,970 -0.20(-0.18%)
Oct 25, 2018 108.20 117.40 107.60 113.80 7,395 +6.20(+5.76%)
Oct 24, 2018 109.20 116.90 107.10 107.60 11,277 -1.20(-1.10%)
Oct 23, 2018 106.60 114.50 103.30 108.80 7,717 -0.70(-0.64%)
Oct 22, 2018 115.70 119.90 105.50 109.50 11,200 -3.50(-3.10%)
Oct 19, 2018 118.60 121.00 111.20 113.00 14,930 -4.30(-3.67%)
Oct 18, 2018 123.30 124.24 116.10 117.30 11,018 -6.00(-4.87%)
Oct 17, 2018 125.40 126.00 120.40 123.30 8,257 -2.80(-2.22%)
Oct 16, 2018 124.50 134.40 122.40 126.10 17,628 +4.50(+3.70%)
Oct 15, 2018 127.50 134.56 120.60 121.60 7,875 -4.00(-3.18%)
Oct 12, 2018 117.40 134.00 117.00 125.60 15,210 +10.50(+9.12%)
Oct 11, 2018 126.90 127.00 114.10 115.10 15,647 -11.80(-9.30%)
Oct 10, 2018 138.40 138.90 125.90 126.90 18,173 -12.30(-8.84%)
Oct 09, 2018 134.90 140.30 133.80 139.20 6,846 +3.10(+2.28%)
Oct 08, 2018 138.70 142.60 135.00 136.10 11,976 -2.60(-1.87%)
Oct 05, 2018 143.80 144.45 138.10 138.70 13,880 -5.30(-3.68%)
Oct 04, 2018 149.90 149.90 143.50 144.00 13,696 -6.40(-4.26%)
Oct 03, 2018 153.70 154.30 148.80 150.40 8,813 -3.10(-2.02%)
Oct 02, 2018 159.90 160.31 149.15 153.50 16,206 -6.40(-4.00%)
Oct 01, 2018 162.50 166.90 156.00 159.90 15,840 -3.00(-1.84%)
Sep 28, 2018 166.70 167.20 160.00 162.90 9,340 -4.90(-2.92%)
Sep 27, 2018 176.00 180.00 164.00 167.80 10,478 -7.40(-4.22%)
Sep 26, 2018 163.20 182.50 161.00 175.20 39,957 +15.80(+9.91%)
Sep 25, 2018 159.70 164.90 159.00 159.40 26,576 -0.30(-0.19%)
Sep 24, 2018 160.80 169.00 156.60 159.70 16,758 -0.30(-0.19%)
Sep 21, 2018 171.10 178.70 159.00 160.00 37,470 -8.20(-4.88%)
Sep 20, 2018 181.20 183.20 166.00 168.20 32,158 -2.30(-1.35%)
Sep 19, 2018 202.90 203.30 170.00 170.50 57,202 -26.60(-13.50%)
Sep 18, 2018 230.00 235.00 195.10 197.10 55,350 -32.60(-14.19%)
Sep 17, 2018 226.60 245.60 225.20 229.70 46,444 +9.70(+4.41%)
Sep 14, 2018 208.20 231.90 207.50 220.00 81,510 +20.00(+10.00%)
Sep 13, 2018 184.10 232.00 182.50 200.00 120,602 +16.20(+8.81%)
Sep 12, 2018 181.90 186.00 180.50 183.80 5,172 +1.90(+1.04%)
Sep 11, 2018 187.40 188.04 180.00 181.90 9,616 -3.80(-2.05%)
Sep 10, 2018 185.00 190.00 178.00 185.70 9,754 +1.80(+0.98%)
Sep 07, 2018 182.20 186.00 181.65 183.90 10,500 +3.70(+2.05%)
Sep 06, 2018 182.50 183.45 174.20 180.20 4,458 +2.70(+1.52%)
Sep 05, 2018 178.50 184.11 173.40 177.50 4,712 -0.60(-0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.