UBX - Unity Biotechnology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20197,077,117,067,107,1021.222
17 set 20197,447,477,157,187,18322.200
16 set 20197,978,297,347,457,45465.300
13 set 20198,148,397,637,967,96749.400
12 set 20197,968,267,668,088,08224.100
11 set 20197,648,107,627,847,84221.400
10 set 20197,187,917,147,597,59281.400
09 set 20196,777,426,477,197,19202.600
06 set 20196,417,066,366,736,73240.200
05 set 20196,196,556,066,396,39366.200
04 set 20196,066,326,026,186,18137.200
03 set 20196,156,275,775,995,99168.200
30 ago 20196,006,135,796,106,1079.600
29 ago 20195,936,015,766,006,0068.600
28 ago 20195,616,035,615,895,89100.400
27 ago 20195,896,005,625,625,62118.100
26 ago 20195,966,005,655,845,84216.000
23 ago 20196,036,215,895,955,95233.900
22 ago 20196,226,365,966,046,04396.200
21 ago 20196,156,306,136,206,2077.900
20 ago 20196,086,146,006,086,08151.600
19 ago 20196,246,305,946,126,12140.000
16 ago 20196,136,336,006,196,19147.200
15 ago 20196,506,506,136,186,18144.400
14 ago 20196,416,726,246,516,51412.200
13 ago 20196,576,776,456,536,53159.500
12 ago 20196,826,936,656,686,68119.600
09 ago 20197,177,176,806,916,91154.100
08 ago 20196,737,406,687,167,16536.600
07 ago 20196,896,936,706,806,80635.000
06 ago 20196,727,076,576,946,94112.600
05 ago 20196,776,816,556,676,67195.100
02 ago 20197,047,156,706,806,80253.900
01 ago 20197,057,426,877,077,07290.800
31 lug 20197,217,447,027,067,06310.600
30 lug 20196,607,336,607,197,19565.300
29 lug 20196,896,936,426,676,67178.500
26 lug 20197,107,116,776,886,88244.200
25 lug 20197,417,436,887,097,09253.200
24 lug 20197,607,717,257,447,44348.800
23 lug 20197,627,687,447,637,63169.600
22 lug 20197,577,767,217,597,59564.100
19 lug 20197,857,987,417,517,51425.500
18 lug 20197,757,967,527,817,81341.600
17 lug 20198,058,197,717,757,75206.300
16 lug 20198,268,388,018,078,07198.000
15 lug 20198,558,708,058,308,30253.000
12 lug 20198,498,688,368,578,57122.300
11 lug 20198,688,858,318,508,50173.500
10 lug 20198,668,848,518,748,74143.300
09 lug 20198,238,677,868,628,62266.000
08 lug 20198,418,458,008,228,22246.200
05 lug 20198,598,638,108,458,45219.700
03 lug 20199,029,188,538,568,56136.200
02 lug 20199,599,608,919,019,01584.700
01 lug 20199,5710,209,489,639,63345.400
28 giu 20198,369,508,309,509,501.292.900
27 giu 20198,598,858,228,368,36172.900
26 giu 20198,608,948,408,568,56410.300
25 giu 20198,858,938,468,698,69191.200
24 giu 20199,359,358,708,818,81299.800
21 giu 20198,959,508,889,279,27446.400
20 giu 20199,039,058,509,009,00440.100
19 giu 20198,389,108,289,009,00591.600
18 giu 20198,008,957,308,518,511.565.600
17 giu 20198,739,218,609,179,17181.200
14 giu 20198,748,828,318,738,7395.600
13 giu 20198,498,828,208,748,74178.400
12 giu 20198,038,467,978,408,40157.900
11 giu 20198,348,467,898,078,07128.800
10 giu 20198,308,478,188,298,29128.000
07 giu 20198,298,378,118,278,27111.400
06 giu 20197,988,417,868,288,28123.800
05 giu 20198,468,467,898,008,00161.300
04 giu 20198,088,368,008,318,31108.800
03 giu 20198,118,247,958,008,00219.500
31 mag 20198,148,258,068,168,16101.900
30 mag 20198,538,758,098,248,24143.000
29 mag 20199,179,178,198,458,45234.500
28 mag 20198,559,178,558,998,99149.800
24 mag 20198,138,588,098,478,47134.300
23 mag 20198,558,597,978,048,04371.200
22 mag 20198,608,898,448,718,71152.900
21 mag 20198,708,918,538,668,66100.700
20 mag 20198,979,228,678,708,70158.900
17 mag 20199,009,608,818,938,93213.800
16 mag 20199,439,828,909,059,05186.300
15 mag 20198,969,988,969,309,30349.500
14 mag 20199,549,598,808,958,95509.900
13 mag 201910,2710,418,979,359,35632.100
10 mag 20198,9310,248,8610,2110,21230.600
09 mag 20198,709,048,308,878,87160.300
08 mag 20198,588,988,298,728,72100.600
07 mag 20199,389,498,438,508,50292.100
06 mag 20198,529,358,509,299,29285.100
03 mag 20198,268,628,158,538,5392.200
02 mag 20198,088,398,008,238,23123.500
01 mag 20198,258,498,018,118,1189.400
30 apr 20198,128,357,998,238,23142.700
29 apr 20198,548,547,888,128,12167.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità