UBX - Unity Biotechnology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 apr 20197,978,537,868,448,44142.200
25 apr 20197,797,967,607,927,92125.400
24 apr 20198,008,177,737,817,81109.400
23 apr 20198,258,477,747,997,99132.200
22 apr 20198,038,348,008,228,22197.300
18 apr 20197,848,107,508,018,01131.000
17 apr 20198,028,027,597,857,8584.400
16 apr 20197,668,397,668,028,02110.800
15 apr 20198,008,237,507,597,59179.300
12 apr 20198,228,397,858,048,0478.800
11 apr 20198,098,368,008,138,1364.700
10 apr 20197,958,207,838,068,06229.000
09 apr 20198,459,057,907,987,98136.700
08 apr 20199,079,078,418,488,4895.400
05 apr 20198,899,188,489,039,03198.000
04 apr 20198,749,118,528,948,94111.700
03 apr 20198,229,318,228,488,48271.800
02 apr 20198,078,358,008,198,1972.000
01 apr 20198,128,327,848,048,04120.300
29 mar 20198,178,358,048,118,11123.900
28 mar 20198,118,167,958,138,13106.000
27 mar 20197,948,227,808,108,10122.800
26 mar 20197,738,227,397,957,95312.000
25 mar 20198,058,247,627,657,65176.900
22 mar 20198,168,627,908,008,00243.100
21 mar 20198,868,908,148,188,18212.500
20 mar 20199,019,128,758,818,81208.100
19 mar 20198,769,208,768,898,89160.200
18 mar 20198,489,218,488,688,68285.400
15 mar 20198,609,368,418,448,44493.700
14 mar 20198,778,978,498,548,54254.500
13 mar 20199,129,508,708,738,73261.500
12 mar 20199,179,308,659,089,08258.800
11 mar 20199,259,398,699,169,16203.800
08 mar 20198,999,588,549,159,15328.800
07 mar 20199,999,998,918,998,99361.200
06 mar 201910,2610,319,059,089,08224.900
05 mar 201910,3710,4610,1110,2210,22105.100
04 mar 201910,1810,7210,1510,3410,34127.400
01 mar 201910,0410,5110,0110,1310,1353.900
28 feb 201910,0910,849,9810,0010,00124.500
27 feb 20199,7810,509,7810,0910,09109.800
26 feb 20199,9110,259,559,769,76223.400
25 feb 201910,2110,559,679,939,93190.100
22 feb 201910,9111,1110,0110,1010,10187.800
21 feb 201911,3011,4210,7510,7810,78155.600
20 feb 201911,7311,9111,2211,2811,2890.400
19 feb 201911,2712,0311,2711,7411,74157.600
15 feb 201911,2611,7011,0711,2411,24111.400
14 feb 201911,4511,5510,8211,2511,25132.300
13 feb 201911,3911,4810,8011,4411,44203.100
12 feb 201911,4712,2911,3011,4711,47110.300
11 feb 201911,5111,6511,2411,3211,3276.900
08 feb 201911,3011,6611,3011,4111,4175.700
07 feb 201911,5711,8211,3011,3311,3378.600
06 feb 201911,4811,9011,4811,6011,6087.200
05 feb 201911,5511,8911,3811,4411,4468.000
04 feb 201911,5811,5810,9211,5011,5099.600
01 feb 201911,4411,6911,4211,5811,5889.800
31 gen 201911,4111,8411,3011,4411,4487.200
30 gen 201911,5511,9711,3611,4311,43231.200
29 gen 201911,4811,7511,2811,4511,4587.500
28 gen 201911,5811,6011,2811,3911,39129.400
*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