UBX - Unity Biotechnology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20206,796,906,456,826,82106.200
20 feb 20206,386,986,386,776,77164.400
19 feb 20206,366,646,336,386,38105.800
18 feb 20206,086,386,086,346,3490.300
14 feb 20206,206,366,046,066,06101.200
13 feb 20206,236,316,056,276,2795.400
12 feb 20206,506,606,196,216,21112.500
11 feb 20206,506,716,416,436,4393.500
10 feb 20206,386,576,346,486,4890.000
07 feb 20206,466,616,306,386,38112.300
06 feb 20206,556,676,386,476,4787.300
05 feb 20206,586,906,556,606,60172.700
04 feb 20206,706,706,316,516,51238.400
03 feb 20206,417,036,266,506,50473.300
31 gen 20206,056,055,785,905,90184.500
30 gen 20206,236,325,896,096,09138.300
29 gen 20206,436,516,256,266,26123.300
28 gen 20206,826,946,376,406,40202.200
27 gen 20206,856,976,676,756,75167.900
24 gen 20207,007,106,856,916,91130.100
23 gen 20206,957,136,856,966,96121.200
22 gen 20207,407,466,937,067,06222.400
21 gen 20207,397,527,297,387,38117.000
17 gen 20207,687,897,207,397,39244.900
16 gen 20207,287,667,237,607,60201.300
15 gen 20207,197,347,087,267,2697.100
14 gen 20207,017,346,907,147,14160.100
13 gen 20207,227,286,917,017,01149.400
10 gen 20207,377,567,167,217,21220.000
09 gen 20207,257,507,177,357,35103.400
08 gen 20207,137,306,967,247,24155.700
07 gen 20207,277,327,127,157,15178.300
06 gen 20207,007,326,927,317,31154.200
03 gen 20207,027,286,857,107,10253.000
02 gen 20207,207,257,007,127,12197.800
31 dic 20197,657,667,127,217,21275.900
30 dic 20197,187,617,107,557,55344.700
27 dic 20197,257,357,057,177,17165.800
26 dic 20197,437,657,237,257,25122.700
24 dic 20197,457,457,207,377,37101.500
23 dic 20197,307,607,297,457,45254.800
20 dic 20198,058,067,167,277,27652.900
19 dic 20198,338,478,008,078,07170.000
18 dic 20198,348,428,218,348,34140.200
17 dic 20198,408,408,188,308,30125.600
16 dic 20198,358,538,158,388,38200.300
13 dic 20198,358,828,148,368,36212.300
12 dic 20197,768,607,758,318,31335.800
11 dic 20198,028,027,417,727,72358.600
10 dic 20197,448,307,408,078,07387.400
09 dic 20197,207,617,197,447,44233.300
06 dic 20197,097,246,827,197,19219.200
05 dic 20197,437,587,007,077,07184.900
04 dic 20197,437,867,367,437,43322.200
03 dic 20197,247,867,217,367,36243.300
02 dic 20197,807,907,177,407,40426.300
29 nov 20197,308,167,307,727,72317.100
27 nov 20197,347,587,177,307,30161.500
26 nov 20196,827,406,807,277,27364.000
25 nov 20196,847,136,726,906,90211.400
22 nov 20196,856,986,726,856,85263.700
21 nov 20196,967,076,766,836,83161.500
20 nov 20196,747,246,726,936,93319.000
19 nov 20196,546,966,476,756,75142.300
18 nov 20196,556,556,246,486,48125.600
15 nov 20196,346,766,286,546,54129.200
14 nov 20196,536,616,216,326,32165.800
13 nov 20196,656,776,456,566,56128.800
12 nov 20197,007,196,616,766,76202.700
11 nov 20197,708,006,946,996,99226.400
08 nov 20197,157,697,117,617,61256.500
07 nov 20196,888,246,887,257,25492.300
06 nov 20197,097,176,796,806,80235.700
05 nov 20197,197,496,987,077,07190.200
04 nov 20196,847,316,847,167,16229.900
01 nov 20196,286,956,286,736,73260.400
31 ott 20196,456,596,086,246,24124.000
30 ott 20196,456,506,236,476,4794.600
29 ott 20196,526,666,326,506,50107.100
28 ott 20197,017,076,496,526,52196.900
25 ott 20196,577,186,576,886,88201.700
24 ott 20196,876,936,416,576,57103.900
23 ott 20196,766,936,586,846,84148.400
22 ott 20197,107,276,636,726,72237.200
21 ott 20197,147,286,957,027,02171.900
18 ott 20197,077,156,787,027,02167.800
17 ott 20197,297,456,957,067,06122.800
16 ott 20196,917,466,917,237,23428.800
15 ott 20196,506,896,466,856,852.746.000
14 ott 20196,556,866,456,486,48206.700
11 ott 20196,707,086,476,536,53274.200
10 ott 20196,426,806,426,576,57119.600
09 ott 20196,406,646,296,416,41113.200
08 ott 20196,386,566,156,336,33233.000
07 ott 20196,576,936,426,446,44286.200
04 ott 20196,686,826,386,576,57132.900
03 ott 20196,127,006,126,616,61308.400
02 ott 20195,976,225,736,116,11159.000
01 ott 20196,136,245,945,995,99214.500
30 set 20196,236,425,976,106,10207.800
*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