UBX - Unity Biotechnology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20207,887,887,557,607,60291.700
09 lug 20208,128,297,817,887,88253.400
08 lug 20208,098,197,748,108,10418.400
07 lug 20208,798,907,988,108,10416.900
06 lug 20209,019,348,798,878,87340.300
02 lug 20208,468,968,368,968,96302.600
01 lug 20208,698,788,358,368,36139.100
30 giu 20208,678,918,588,688,68188.800
29 giu 20208,489,068,338,678,67325.500
26 giu 20209,119,118,418,508,501.242.600
25 giu 20209,289,478,939,139,13229.900
24 giu 20209,099,448,869,289,28313.300
23 giu 20209,469,709,139,219,21397.600
22 giu 20209,509,549,079,489,48489.600
19 giu 20209,439,809,049,679,671.011.400
18 giu 20208,599,488,599,149,14944.000
17 giu 20208,778,928,508,638,63281.200
16 giu 20208,458,978,408,738,73512.200
15 giu 20208,278,438,108,278,27428.200
12 giu 20208,888,918,188,448,44319.200
11 giu 20208,808,958,508,708,70344.400
10 giu 20208,839,088,768,888,88519.700
09 giu 20208,348,878,288,598,59308.000
08 giu 20208,118,587,998,328,32369.200
05 giu 20208,869,167,938,038,03536.600
04 giu 20208,539,108,538,748,74277.200
03 giu 20209,539,568,628,748,74511.500
02 giu 202010,1610,388,889,499,49868.000
01 giu 20208,569,668,409,389,38952.100
29 mag 20208,188,397,918,188,18366.000
28 mag 20207,818,417,757,857,85415.800
27 mag 20208,018,037,407,667,66192.000
26 mag 20207,678,097,507,797,79297.200
22 mag 20207,157,757,047,347,34312.600
21 mag 20207,027,196,807,137,13121.100
20 mag 20206,817,256,697,107,10171.000
19 mag 20206,796,966,636,666,66180.100
18 mag 20207,257,396,666,726,72248.700
15 mag 20206,607,196,357,077,07477.000
14 mag 20206,546,726,336,516,51117.400
13 mag 20206,907,066,306,686,68202.800
12 mag 20207,397,446,916,916,91183.500
11 mag 20207,277,356,887,207,20225.400
08 mag 20206,897,166,597,007,00223.700
07 mag 20206,817,006,406,796,79377.700
06 mag 20206,316,756,276,626,6294.800
05 mag 20206,456,876,156,316,31226.600
04 mag 20206,466,596,196,276,27114.900
01 mag 20206,416,586,136,456,45142.800
30 apr 20206,886,996,466,496,4998.100
29 apr 20206,977,086,726,936,93144.300
28 apr 20206,907,206,636,716,71129.600
27 apr 20207,007,256,676,746,74290.400
24 apr 20206,516,986,466,866,8691.900
23 apr 20206,636,746,406,526,5282.200
22 apr 20206,456,776,286,666,6696.300
21 apr 20206,526,666,216,426,4258.100
20 apr 20206,436,786,436,706,70107.500
17 apr 20206,326,646,316,406,40133.000
16 apr 20206,196,416,026,176,1771.000
15 apr 20206,416,445,976,166,16130.800
14 apr 20206,456,706,266,526,52137.800
13 apr 20206,316,636,086,316,31146.300
09 apr 20206,246,676,066,366,36180.300
08 apr 20205,886,235,786,156,15133.400
07 apr 20205,835,895,665,715,71154.300
06 apr 20205,725,905,695,805,80137.700
03 apr 20205,805,945,415,515,51153.900
02 apr 20205,205,895,205,825,82244.300
01 apr 20205,775,945,205,285,28276.600
31 mar 20205,806,005,595,805,80213.700
30 mar 20205,805,995,655,955,95170.700
27 mar 20205,575,995,415,755,75297.900
26 mar 20205,746,265,685,745,74303.100
25 mar 20205,636,065,335,715,71349.000
24 mar 20205,715,955,455,635,63342.800
23 mar 20205,305,725,255,555,55222.500
20 mar 20205,085,604,945,195,19388.000
19 mar 20205,025,474,955,135,13296.100
18 mar 20205,255,554,925,095,09368.400
17 mar 20205,005,654,915,535,53221.500
16 mar 20205,045,154,905,005,00436.200
13 mar 20205,185,744,625,505,50535.800
12 mar 20205,235,724,895,045,04352.900
11 mar 20205,415,545,175,395,39469.400
10 mar 20205,375,545,215,515,51222.300
09 mar 20205,515,645,005,225,22367.900
06 mar 20206,006,105,705,815,81700.700
05 mar 20205,906,165,906,126,12185.800
04 mar 20205,926,025,756,016,01172.000
03 mar 20206,176,245,675,815,81304.700
02 mar 20206,056,235,916,186,18154.800
28 feb 20206,086,385,836,016,01461.200
27 feb 20206,226,636,056,236,23167.100
26 feb 20206,356,656,176,336,33163.000
25 feb 20206,946,986,136,296,29190.400
24 feb 20206,766,766,306,406,40205.100
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
*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