Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicycive Therapeutics Inc (NQ: UNCY )

0.8800 +0.0432 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.6303 0.7199 0.6303 0.7000 6,043 -0.02(-2.78%)
Aug 30, 2022 0.6300 0.7499 0.6300 0.7200 33,315 +0.04(+5.68%)
Aug 29, 2022 0.7000 0.7198 0.6800 0.6813 4,720 -0.02(-2.67%)
Aug 26, 2022 0.6704 0.7499 0.6700 0.7000 33,787 +0.01(+1.45%)
Aug 25, 2022 0.6600 0.7300 0.6300 0.6900 29,007 +0.03(+4.55%)
Aug 24, 2022 0.6300 0.6897 0.6300 0.6600 25,742 +0.01(+1.01%)
Aug 23, 2022 0.6600 0.6819 0.6400 0.6534 29,411 -0.02(-3.13%)
Aug 22, 2022 0.6400 0.7050 0.6400 0.6745 3,648 -0.03(-3.66%)
Aug 19, 2022 0.7035 0.7550 0.6500 0.7001 32,834 +0.01(+0.84%)
Aug 18, 2022 0.6602 0.7200 0.6300 0.6943 50,363 -0.01(-1.84%)
Aug 17, 2022 0.6602 0.7073 0.6602 0.7073 21,885 +0.02(+2.51%)
Aug 16, 2022 0.6602 0.7399 0.6602 0.6900 24,792 -0.01(-1.46%)
Aug 15, 2022 0.7298 0.7298 0.6520 0.7002 163,961 -0.03(-4.06%)
Aug 12, 2022 0.7479 0.7480 0.7007 0.7298 32,324 -0.01(-1.43%)
Aug 11, 2022 0.7885 0.7891 0.7400 0.7404 31,450 -0.01(-0.87%)
Aug 10, 2022 0.8599 0.8699 0.7300 0.7469 69,499 -0.12(-14.12%)
Aug 09, 2022 0.8050 0.8899 0.7800 0.8697 66,944 +0.04(+4.78%)
Aug 08, 2022 0.7400 0.9000 0.7400 0.8300 162,875 +0.09(+12.16%)
Aug 05, 2022 0.7500 0.8299 0.6975 0.7400 112,389 -0.01(-1.33%)
Aug 04, 2022 0.7200 0.8600 0.7200 0.7500 194,598 +0.01(+1.34%)
Aug 03, 2022 0.7000 0.8498 0.6510 0.7401 103,905 +0.00(+0.01%)
Aug 02, 2022 0.7300 0.8300 0.7101 0.7400 93,105 -0.00(-0.39%)
Aug 01, 2022 0.7400 0.8700 0.7206 0.7429 56,826 +0.00(+0.39%)
Jul 29, 2022 0.7303 0.8099 0.7200 0.7400 4,611 +0.01(+1.33%)
Jul 28, 2022 0.7207 0.7500 0.7207 0.7303 3,582 +0.01(+1.33%)
Jul 27, 2022 0.7502 0.7800 0.7200 0.7207 22,222 -0.03(-4.56%)
Jul 26, 2022 0.7500 0.7875 0.7101 0.7551 13,297 -0.06(-6.93%)
Jul 25, 2022 0.8000 0.8750 0.7800 0.8113 15,706 +0.01(+1.41%)
Jul 22, 2022 0.8100 0.8780 0.8000 0.8000 7,806 -0.03(-3.61%)
Jul 21, 2022 0.8800 0.8800 0.8300 0.8300 11,231 -0.03(-3.91%)
Jul 20, 2022 0.8700 0.8999 0.8000 0.8638 49,471 +0.00(+0.54%)
Jul 19, 2022 0.8005 0.8779 0.8005 0.8592 5,110 -0.02(-2.29%)
Jul 18, 2022 0.8400 0.8901 0.8400 0.8793 16,938 +0.08(+9.84%)
Jul 15, 2022 0.7680 0.8408 0.7604 0.8005 13,443 -0.00(-0.19%)
Jul 14, 2022 0.8250 0.8250 0.8000 0.8020 3,998 -0.02(-2.20%)
Jul 13, 2022 0.8101 0.8952 0.8101 0.8200 31,460 -0.04(-4.65%)
Jul 12, 2022 0.8700 0.9526 0.8210 0.8600 27,896 +0.00(+0.00%)
Jul 11, 2022 0.8900 0.9700 0.8100 0.8600 55,841 -0.04(-4.44%)
Jul 08, 2022 0.9000 0.9400 0.8600 0.9000 34,075 +0.05(+6.47%)
Jul 07, 2022 0.8100 0.8840 0.8100 0.8453 1,651 +0.04(+4.37%)
Jul 06, 2022 0.8700 0.8699 0.8001 0.8099 5,518 +0.04(+4.91%)
Jul 05, 2022 0.8052 0.8100 0.7602 0.7720 20,448 -0.05(-5.85%)
Jul 01, 2022 0.8300 0.8328 0.8200 0.8200 2,239 -0.01(-1.20%)
Jun 30, 2022 0.8900 0.8900 0.8008 0.8300 11,760 -0.07(-7.38%)
Jun 29, 2022 0.9199 0.9199 0.8700 0.8961 1,399 +0.02(+1.83%)
Jun 28, 2022 0.8638 0.9196 0.8300 0.8800 6,296 +0.03(+3.53%)
Jun 27, 2022 0.9000 0.9406 0.8400 0.8500 11,598 +0.02(+2.10%)
Jun 24, 2022 0.9100 0.9880 0.8325 0.8325 38,301 -0.08(-8.52%)
Jun 23, 2022 0.9200 0.9300 0.9000 0.9100 13,813 -0.00(-0.25%)
Jun 22, 2022 0.9400 0.9900 0.8884 0.9123 11,212 -0.08(-7.83%)
Jun 21, 2022 0.9400 1.020 0.9400 0.9898 15,553 +0.03(+3.11%)
Jun 17, 2022 1.000 1.040 0.9101 0.9599 30,866 -0.05(-4.96%)
Jun 16, 2022 1.010 1.030 0.9929 1.010 44,198 -0.02(-1.94%)
Jun 15, 2022 1.130 1.130 0.9220 1.030 30,587 +0.04(+4.55%)
Jun 14, 2022 0.9700 1.060 0.9700 0.9852 19,741 +0.01(+0.53%)
Jun 13, 2022 0.9800 1.046 0.9792 0.9800 22,818 -0.08(-7.55%)
Jun 10, 2022 1.060 1.060 1.030 1.060 22,529 +0.00(+0.00%)
Jun 09, 2022 1.080 1.090 1.020 1.060 13,667 +0.00(+0.00%)
Jun 08, 2022 1.110 1.140 1.060 1.060 128,960 +0.01(+0.95%)
Jun 07, 2022 0.9500 1.070 0.8950 1.050 58,589 +0.11(+11.70%)
Jun 06, 2022 0.8800 0.9700 0.8300 0.9400 40,650 +0.10(+11.90%)
Jun 03, 2022 0.9050 0.9200 0.8305 0.8400 9,746 -0.07(-7.26%)
Jun 02, 2022 0.9000 0.9300 0.8960 0.9058 24,039 +0.04(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.