Unity Biotechnology Inc (9U90.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 27 Jun 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 26 Jun 2024 | 1.2720 | 1.2720 | 1.2460 | 1.2560 | 1.2560 | - |
| 25 Jun 2024 | 1.2640 | 1.2800 | 1.2640 | 1.2800 | 1.2800 | - |
| 24 Jun 2024 | 1.2600 | 1.2680 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 Jun 2024 | 1.1300 | 1.2820 | 1.1300 | 1.2720 | 1.2720 | - |
| 20 Jun 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 19 Jun 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 18 Jun 2024 | 1.2380 | 1.2380 | 1.1940 | 1.1940 | 1.1940 | - |
| 17 Jun 2024 | 1.2880 | 1.2880 | 1.2600 | 1.2600 | 1.2600 | - |
| 14 Jun 2024 | 1.3600 | 1.4180 | 1.3280 | 1.3280 | 1.3280 | - |
| 13 Jun 2024 | 1.4140 | 1.4140 | 1.3860 | 1.3860 | 1.3860 | - |
| 12 Jun 2024 | 1.4700 | 1.4700 | 1.4540 | 1.4540 | 1.4540 | - |
| 11 Jun 2024 | 1.4600 | 1.4660 | 1.4600 | 1.4660 | 1.4660 | - |
| 10 Jun 2024 | 1.4380 | 1.4740 | 1.4380 | 1.4740 | 1.4740 | - |
| 07 Jun 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 06 Jun 2024 | 1.4220 | 1.4480 | 1.4220 | 1.4480 | 1.4480 | - |
| 05 Jun 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 04 Jun 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 03 Jun 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 31 May 2024 | 1.3980 | 1.3980 | 1.3720 | 1.3720 | 1.3720 | - |
| 30 May 2024 | 1.3960 | 1.4280 | 1.3960 | 1.4000 | 1.4000 | - |
| 29 May 2024 | 1.4480 | 1.4480 | 1.3940 | 1.3960 | 1.3960 | - |
| 28 May 2024 | 1.3160 | 1.4260 | 1.3160 | 1.4260 | 1.4260 | - |
| 27 May 2024 | 1.3140 | 1.3200 | 1.3140 | 1.3200 | 1.3200 | - |
| 24 May 2024 | 1.3080 | 1.3180 | 1.3080 | 1.3180 | 1.3180 | - |
| 23 May 2024 | 1.3400 | 1.3400 | 1.3120 | 1.3220 | 1.3220 | - |
| 22 May 2024 | 1.2960 | 1.3280 | 1.2960 | 1.3280 | 1.3280 | - |
| 21 May 2024 | 1.2680 | 1.3080 | 1.2680 | 1.3080 | 1.3080 | - |
| 20 May 2024 | 1.3180 | 1.3240 | 1.3160 | 1.3160 | 1.3160 | - |
| 17 May 2024 | 1.3120 | 1.3420 | 1.3120 | 1.3320 | 1.3320 | - |
| 16 May 2024 | 1.3580 | 1.3580 | 1.3420 | 1.3420 | 1.3420 | - |
| 15 May 2024 | 1.3640 | 1.3800 | 1.3640 | 1.3760 | 1.3760 | - |
| 14 May 2024 | 1.4020 | 1.4380 | 1.3760 | 1.3760 | 1.3760 | - |
| 13 May 2024 | 1.3740 | 1.4140 | 1.3740 | 1.4060 | 1.4060 | - |
| 10 May 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| 09 May 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 08 May 2024 | 1.4620 | 1.4620 | 1.4580 | 1.4580 | 1.4580 | - |
| 07 May 2024 | 1.4420 | 1.4420 | 1.4400 | 1.4400 | 1.4400 | - |
| 06 May 2024 | 1.4500 | 1.4540 | 1.4500 | 1.4540 | 1.4540 | - |
| 03 May 2024 | 1.4780 | 1.4780 | 1.4480 | 1.4660 | 1.4660 | - |
| 02 May 2024 | 1.4100 | 1.4460 | 1.4100 | 1.4340 | 1.4340 | - |
| 30 Apr 2024 | 1.3620 | 1.4040 | 1.3620 | 1.4040 | 1.4040 | - |
| 29 Apr 2024 | 1.3560 | 1.3800 | 1.3560 | 1.3800 | 1.3800 | - |
| 26 Apr 2024 | 1.3460 | 1.3560 | 1.3460 | 1.3560 | 1.3560 | - |
| 25 Apr 2024 | 1.3300 | 1.3440 | 1.3300 | 1.3420 | 1.3420 | - |
| 24 Apr 2024 | 1.3540 | 1.3540 | 1.3360 | 1.3460 | 1.3460 | - |
| 23 Apr 2024 | 1.3400 | 1.3540 | 1.3400 | 1.3440 | 1.3440 | - |
| 22 Apr 2024 | 1.3660 | 1.3700 | 1.3660 | 1.3700 | 1.3700 | - |
| 19 Apr 2024 | 1.3660 | 1.3800 | 1.3660 | 1.3780 | 1.3780 | - |
| 18 Apr 2024 | 1.3660 | 1.4020 | 1.3660 | 1.3800 | 1.3800 | - |
| 17 Apr 2024 | 1.3800 | 1.3820 | 1.3780 | 1.3780 | 1.3780 | - |
| 16 Apr 2024 | 1.3680 | 1.3840 | 1.3680 | 1.3840 | 1.3840 | - |
| 15 Apr 2024 | 1.3840 | 1.4020 | 1.3820 | 1.3820 | 1.3820 | 250 |
| 12 Apr 2024 | 1.3580 | 1.3900 | 1.3580 | 1.3900 | 1.3900 | - |
| 11 Apr 2024 | 1.3560 | 1.3700 | 1.3560 | 1.3700 | 1.3700 | - |
| 10 Apr 2024 | 1.3800 | 1.3960 | 1.3760 | 1.3760 | 1.3760 | - |
| 09 Apr 2024 | 1.3900 | 1.3900 | 1.3620 | 1.3620 | 1.3620 | - |
| 08 Apr 2024 | 1.4000 | 1.4180 | 1.4000 | 1.4080 | 1.4080 | - |
| 05 Apr 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 04 Apr 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 03 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 02 Apr 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 28 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 27 Mar 2024 | 1.4860 | 1.4860 | 1.4750 | 1.4760 | 1.4760 | - |
| 26 Mar 2024 | 1.4490 | 1.4490 | 1.4380 | 1.4380 | 1.4380 | - |
| 25 Mar 2024 | 1.3910 | 1.4280 | 1.3910 | 1.4280 | 1.4280 | - |
| 22 Mar 2024 | 1.3770 | 1.3950 | 1.3770 | 1.3870 | 1.3870 | - |
| 21 Mar 2024 | 1.3800 | 1.4270 | 1.3800 | 1.4270 | 1.4270 | - |
| 20 Mar 2024 | 1.4040 | 1.4040 | 1.3720 | 1.3790 | 1.3790 | - |
| 19 Mar 2024 | 1.3380 | 1.3700 | 1.3380 | 1.3700 | 1.3700 | - |
| 18 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3610 | 1.3610 | - |
| 15 Mar 2024 | 1.3450 | 1.4210 | 1.3450 | 1.4210 | 1.4210 | - |
| 14 Mar 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 13 Mar 2024 | 1.3880 | 1.3880 | 1.3690 | 1.3690 | 1.3690 | - |
| 12 Mar 2024 | 1.4060 | 1.4060 | 1.3900 | 1.3990 | 1.3990 | - |
| 11 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 08 Mar 2024 | 1.4910 | 1.4910 | 1.3790 | 1.3790 | 1.3790 | - |
| 07 Mar 2024 | 1.4910 | 1.4910 | 1.4580 | 1.4580 | 1.4580 | - |
| 06 Mar 2024 | 1.4830 | 1.5000 | 1.4820 | 1.4830 | 1.4830 | - |
| 05 Mar 2024 | 1.4570 | 1.5150 | 1.4570 | 1.4810 | 1.4810 | - |
| 04 Mar 2024 | 1.6120 | 1.6120 | 1.4710 | 1.4710 | 1.4710 | 310 |
| 01 Mar 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
| 29 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 28 Feb 2024 | 1.6390 | 1.6810 | 1.6390 | 1.6810 | 1.6810 | - |
| 27 Feb 2024 | 1.6680 | 1.6780 | 1.6680 | 1.6780 | 1.6780 | - |
| 26 Feb 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
| 23 Feb 2024 | 1.5990 | 1.6200 | 1.5940 | 1.6200 | 1.6200 | - |
| 22 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 21 Feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| 20 Feb 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
| 19 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 16 Feb 2024 | 1.8040 | 1.8110 | 1.7640 | 1.7640 | 1.7640 | - |
| 15 Feb 2024 | 1.7430 | 1.7840 | 1.7430 | 1.7840 | 1.7840 | - |
| 14 Feb 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 13 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 12 Feb 2024 | 1.6080 | 1.7090 | 1.6080 | 1.6890 | 1.6890 | - |
| 09 Feb 2024 | 1.5840 | 1.6160 | 1.5840 | 1.6160 | 1.6160 | - |
| 08 Feb 2024 | 1.5380 | 1.6090 | 1.5380 | 1.6000 | 1.6000 | - |
| 07 Feb 2024 | 1.5560 | 1.5740 | 1.5560 | 1.5730 | 1.5730 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.