Marchés français ouverture 2 h 48 min

Unity Biotechnology, Inc. (UBX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,6300+0,0100 (+0,62 %)
À la clôture : 04:00PM EDT
1,6000 -0,03 (-1,84 %)
Échanges après Bourse : 06:27PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20241,61001,64001,60101,63001,630017 100
07 mai 20241,61001,67001,61001,62001,620045 800
06 mai 20241,62001,65001,59001,60001,600039 600
03 mai 20241,63001,63001,58601,61001,610031 000
02 mai 20241,55001,63001,55001,63001,630036 500
01 mai 20241,52001,60001,52001,56001,560039 200
30 avr. 20241,51001,54001,51001,54001,540027 300
29 avr. 20241,52001,52001,50001,51001,510043 600
26 avr. 20241,47001,52001,47001,50001,500038 500
25 avr. 20241,47001,49001,46001,48001,480016 900
24 avr. 20241,50001,51001,46001,47001,470082 100
23 avr. 20241,50001,50001,47001,49001,490036 600
22 avr. 20241,52001,52001,47001,48001,480071 900
19 avr. 20241,51001,52001,50001,50001,500045 200
18 avr. 20241,51001,54001,50001,51001,510027 600
17 avr. 20241,52001,52001,50001,50501,505028 500
16 avr. 20241,50001,52001,50001,52001,520061 800
15 avr. 20241,55001,55001,50001,50001,500035 700
12 avr. 20241,51001,52601,50001,52001,520097 300
11 avr. 20241,50001,52001,50001,50001,500026 000
10 avr. 20241,55001,60001,50001,51001,5100147 500
09 avr. 20241,58001,59301,51001,55001,550059 700
08 avr. 20241,65001,65001,55001,56001,560047 900
05 avr. 20241,60001,60001,52001,57001,5700109 100
04 avr. 20241,56001,64001,56001,57001,570037 000
03 avr. 20241,59001,61001,56001,58001,580049 500
02 avr. 20241,66001,67001,58001,61001,610057 400
01 avr. 20241,65001,66601,60001,66001,660068 100
28 mars 20241,65001,66001,58001,64001,640065 600
27 mars 20241,65001,65001,62001,63001,630034 400
26 mars 20241,60001,63001,58001,62001,620044 300
25 mars 20241,63001,63001,55001,58001,580071 400
22 mars 20241,55001,57001,52001,57001,570044 900
21 mars 20241,60001,60001,52101,53001,530057 300
20 mars 20241,51001,58001,50001,57001,570035 500
19 mars 20241,52001,54001,50001,50001,500044 900
18 mars 20241,58001,58001,50001,50001,500052 500
15 mars 20241,58001,58001,50001,50001,5000161 900
14 mars 20241,58001,58901,50001,50001,500060 600
13 mars 20241,57001,58001,51001,52001,520099 700
12 mars 20241,61001,61801,55001,55001,550096 500
11 mars 20241,60001,65001,54001,59001,590072 000
08 mars 20241,65001,68901,50001,57001,5700229 600
07 mars 20241,67001,69001,62001,65001,650075 500
06 mars 20241,69001,69001,61501,66001,6600109 100
05 mars 20241,66001,70001,58001,66001,6600239 500
04 mars 20241,83001,83001,63001,64001,6400195 500
01 mars 20241,80001,94001,74001,80001,8000349 600
29 févr. 20241,78001,89001,70001,83001,8300298 500
28 févr. 20241,84001,84001,55001,70001,7000656 600
27 févr. 20241,89001,92001,81001,83001,830055 500
26 févr. 20241,78001,88501,77001,87001,870054 000
23 févr. 20241,80001,82401,74001,80001,800058 500
22 févr. 20241,74001,80001,74001,79001,790035 500
21 févr. 20241,85001,89001,70001,75001,7500102 100
20 févr. 20241,96002,00001,79001,83001,830084 300
16 févr. 20241,96002,02001,92901,95001,950079 600
15 févr. 20241,95002,00001,92001,99001,990079 800
14 févr. 20241,88001,98001,88001,92501,925074 700
13 févr. 20241,76001,96001,76001,87001,8700171 300
12 févr. 20241,75001,95001,75001,80001,8000100 200
09 févr. 20241,79001,83001,73001,79001,790036 700
08 févr. 20241,71001,95001,68001,76001,760096 000
07 févr. 20241,72001,75001,71001,71001,710024 300
06 févr. 20241,68001,74001,68001,73001,730070 700
05 févr. 20241,70001,75001,68001,68001,680055 500
02 févr. 20241,71001,77001,71001,76001,760031 900
01 févr. 20241,77001,78001,71001,76001,760053 600
31 janv. 20241,68001,78001,67901,73001,730035 900
30 janv. 20241,71001,77001,67001,67001,670056 200
29 janv. 20241,75001,79001,71301,75001,750053 900
26 janv. 20241,68001,75001,67001,70001,700050 900
25 janv. 20241,72001,74901,69001,70001,700032 800
24 janv. 20241,76001,80001,65001,72001,720071 800
23 janv. 20241,77001,80001,71001,75001,750068 300
22 janv. 20241,77001,80001,67001,72001,720044 200
19 janv. 20241,73001,74001,66001,67001,670052 900
18 janv. 20241,78001,78001,70001,72001,720043 500
17 janv. 20241,75001,78001,71001,76001,760030 500
16 janv. 20241,80001,88001,77001,78001,780049 900
12 janv. 20241,87001,95001,80001,86001,860054 100
11 janv. 20241,92001,95401,82001,85001,8500196 000
10 janv. 20241,98002,00001,92001,97001,970048 600
09 janv. 20241,91001,99001,87001,99001,990080 200
08 janv. 20241,86001,92001,81001,91001,910059 400
05 janv. 20241,93001,95501,85001,88001,880045 400
04 janv. 20241,93001,99001,89201,93001,930058 900
03 janv. 20241,90001,98001,85001,95001,9500111 500
02 janv. 20241,92002,00501,88001,92001,9200100 500
29 déc. 20231,92001,99101,87001,93001,9300636 500
28 déc. 20231,88002,00001,83301,91001,9100183 300
27 déc. 20231,71001,90001,71001,90001,9000199 700
26 déc. 20231,56001,72001,56001,71001,7100129 700
22 déc. 20231,64001,69001,54001,60001,6000150 600
21 déc. 20231,68001,73001,64001,67001,670076 300
20 déc. 20231,71001,74001,66001,67001,670049 400
19 déc. 20231,68001,74001,64001,74001,740078 400
18 déc. 20231,72001,75501,64001,65001,650073 100
15 déc. 20231,69001,74001,63001,71001,710081 100
14 déc. 20231,70001,74501,66001,72001,7200148 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...