5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
-10.10%
3 MONTH PERFORMANCE
+58.93%
6 MONTH PERFORMANCE
+23.61%
YEAR-TO-DATE PERFORMANCE
+82.30%
1 YEAR PERFORMANCE
+17.11%
Unity Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.76 | $1.76 (0.25%) | $1.78 | $1.71 | 54,796 | $28.61 M |
| 03/12/2025 | $1.73 | $1.78 (2.89%) | $1.98 | $1.73 | 251,380 | $29.95 M |
| 03/11/2025 | $1.58 | $1.72 (8.86%) | $1.73 | $1.57 | 133,700 | $28.94 M |
| 03/10/2025 | $1.60 | $1.60 (0%) | $1.75 | $1.53 | 161,800 | $26.92 M |
| 03/07/2025 | $1.74 | $1.68 (-3.45%) | $1.79 | $1.60 | 50,300 | $28.27 M |
| 03/06/2025 | $1.68 | $1.76 (4.76%) | $1.79 | $1.65 | 88,500 | $29.62 M |
| 03/05/2025 | $1.66 | $1.70 (2.41%) | $1.74 | $1.66 | 47,200 | $28.61 M |
| 03/04/2025 | $1.53 | $1.69 (10.46%) | $1.70 | $1.48 | 142,900 | $28.44 M |
| 03/03/2025 | $1.72 | $1.55 (-9.88%) | $1.76 | $1.54 | 83,486 | $26.08 M |
| 02/28/2025 | $1.60 | $1.71 (6.87%) | $1.73 | $1.50 | 118,813 | $28.81 M |
| 02/27/2025 | $1.81 | $1.64 (-9.39%) | $1.93 | $1.63 | 92,185 | $27.63 M |
| 02/26/2025 | $1.63 | $1.72 (5.52%) | $1.78 | $1.63 | 83,362 | $28.98 M |
| 02/25/2025 | $1.80 | $1.65 (-8.33%) | $1.84 | $1.58 | 282,275 | $27.80 M |
| 02/24/2025 | $1.98 | $1.82 (-8.08%) | $2.11 | $1.80 | 194,000 | $30.67 M |
| 02/21/2025 | $2.05 | $1.94 (-5.37%) | $2.13 | $1.94 | 99,438 | $32.69 M |
| 02/20/2025 | $2.07 | $2.05 (-0.97%) | $2.17 | $2.00 | 39,363 | $34.54 M |
| 02/19/2025 | $2.02 | $2.05 (1.49%) | $2.13 | $1.99 | 57,260 | $34.54 M |
| 02/18/2025 | $2.30 | $2.02 (-12.17%) | $2.33 | $2.00 | 150,702 | $34.04 M |
| 02/14/2025 | $2.00 | $2.19 (9.5%) | $2.25 | $2.00 | 198,134 | $36.90 M |
| 02/13/2025 | $1.94 | $1.98 (2.06%) | $2.02 | $1.89 | 128,000 | $33.36 M |
| 02/12/2025 | $1.91 | $1.94 (1.57%) | $2.03 | $1.83 | 175,211 | $32.69 M |
| 02/11/2025 | $2.12 | $2.04 (-3.77%) | $2.13 | $1.81 | 323,300 | $34.37 M |
| 02/10/2025 | $2.15 | $2.04 (-5.12%) | $2.32 | $2.02 | 254,300 | $34.37 M |
| 02/07/2025 | $2.26 | $2.14 (-5.31%) | $2.35 | $2.08 | 200,700 | $36.06 M |
| 02/06/2025 | $2.31 | $2.26 (-2.16%) | $2.39 | $2.22 | 136,559 | $38.08 M |
| 02/05/2025 | $2.23 | $2.30 (3.14%) | $2.34 | $2.23 | 126,894 | $38.75 M |
| 02/04/2025 | $2.15 | $2.23 (3.72%) | $2.33 | $2.15 | 106,613 | $37.57 M |
| 02/03/2025 | $2.18 | $2.17 (-0.46%) | $2.39 | $2.05 | 146,800 | $36.56 M |
| 01/31/2025 | $2.15 | $2.22 (3.26%) | $2.42 | $2.14 | 199,300 | $37.41 M |
| 01/30/2025 | $2.27 | $2.14 (-5.73%) | $2.35 | $2.02 | 205,000 | $36.06 M |
| 01/29/2025 | $2.26 | $2.24 (-0.88%) | $2.42 | $2.15 | 116,803 | $37.74 M |
| 01/28/2025 | $2.38 | $2.25 (-5.46%) | $2.45 | $2.20 | 241,300 | $37.91 M |
| 01/27/2025 | $2.01 | $2.15 (6.97%) | $2.28 | $2.00 | 488,626 | $36.23 M |
| 01/24/2025 | $2.70 | $2.38 (-11.85%) | $2.85 | $2.31 | 672,643 | $40.10 M |
| 01/23/2025 | $2.19 | $2.57 (17.35%) | $3.10 | $2.17 | 2.08 M | $43.30 M |
| 01/22/2025 | $1.81 | $2.09 (15.47%) | $2.20 | $1.80 | 537,800 | $35.22 M |
| 01/21/2025 | $1.75 | $1.79 (2.29%) | $1.84 | $1.73 | 210,407 | $30.16 M |
| 01/17/2025 | $1.71 | $1.73 (1.17%) | $1.75 | $1.66 | 124,600 | $29.15 M |
| 01/16/2025 | $1.67 | $1.69 (1.2%) | $1.70 | $1.62 | 138,400 | $28.48 M |
| 01/15/2025 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.56 | 230,751 | $28.48 M |
| 01/14/2025 | $1.72 | $1.71 (-0.58%) | $1.81 | $1.61 | 340,131 | $28.81 M |
| 01/13/2025 | $1.78 | $1.72 (-3.37%) | $1.85 | $1.63 | 340,358 | $28.98 M |
| 01/10/2025 | $1.41 | $1.79 (26.95%) | $1.80 | $1.37 | 749,208 | $30.16 M |
| 01/08/2025 | $1.64 | $1.33 (-18.9%) | $1.64 | $1.24 | 459,900 | $22.41 M |
| 01/07/2025 | $1.78 | $1.81 (1.69%) | $1.98 | $1.74 | 410,071 | $30.50 M |
| 01/06/2025 | $1.35 | $1.78 (31.85%) | $1.97 | $1.35 | 1.59 M | $29.99 M |
| 01/03/2025 | $1.17 | $1.28 (9.4%) | $1.33 | $1.16 | 391,086 | $21.57 M |
| 01/02/2025 | $1.01 | $1.14 (12.87%) | $1.20 | $1.01 | 293,400 | $19.21 M |
| 12/31/2024 | $0.94 | $0.98 (3.87%) | $1.00 | $0.94 | 98,900 | $16.45 M |
| 12/30/2024 | $0.99 | $0.96 (-2.99%) | $1.00 | $0.94 | 135,000 | $16.18 M |
| 12/27/2024 | $1.05 | $1.00 (-4.86%) | $1.08 | $1.00 | 131,611 | $16.83 M |
| 12/26/2024 | $1.00 | $1.03 (3%) | $1.05 | $0.97 | 104,331 | $17.35 M |
| 12/24/2024 | $0.99 | $1.00 (0.65%) | $1.00 | $0.98 | 34,500 | $16.85 M |
| 12/23/2024 | $0.96 | $1.00 (4.16%) | $1.02 | $0.96 | 121,247 | $16.84 M |
| 12/20/2024 | $0.95 | $0.96 (0.98%) | $1.00 | $0.95 | 121,018 | $16.17 M |
| 12/19/2024 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.95 | 123,842 | $16.34 M |
| 12/18/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 137,420 | $16.85 M |
| 12/17/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.02 | 125,113 | $17.19 M |
| 12/16/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.07 | 122,598 | $18.20 M |
| 12/13/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.11 | 67,816 | $18.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
