Skip to main content

Unicycive Therapeutics Inc (NQ: UNCY )

0.6354 +0.0054 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6400 0.6500 0.6200 0.6354 283,525 +0.01(+0.86%)
Jun 20, 2024 0.6400 0.6880 0.6300 0.6300 368,024 -0.02(-2.45%)
Jun 18, 2024 0.6496 0.6919 0.6249 0.6458 505,459 -0.00(-0.69%)
Jun 17, 2024 0.6600 0.6602 0.6410 0.6503 399,097 +0.00(+0.22%)
Jun 14, 2024 0.6600 0.6620 0.6386 0.6489 217,493 -0.01(-0.93%)
Jun 13, 2024 0.6650 0.7080 0.6509 0.6550 139,229 -0.01(-0.82%)
Jun 12, 2024 0.7000 0.7099 0.6600 0.6604 260,963 +0.01(+0.82%)
Jun 11, 2024 0.6433 0.6949 0.6400 0.6550 272,727 +0.02(+2.57%)
Jun 10, 2024 0.8000 0.8000 0.6061 0.6386 911,006 -0.14(-17.67%)
Jun 07, 2024 0.7856 0.7977 0.7701 0.7757 114,865 +0.01(+0.74%)
Jun 06, 2024 0.7800 0.8000 0.7500 0.7700 1,863,763 -0.01(-1.28%)
Jun 05, 2024 0.8200 0.8240 0.7777 0.7800 346,826 -0.03(-3.18%)
Jun 04, 2024 0.9000 0.9171 0.7901 0.8056 589,367 -0.10(-11.11%)
Jun 03, 2024 0.9000 0.9598 0.8950 0.9063 658,053 +0.03(+2.99%)
May 31, 2024 0.8448 0.9023 0.8400 0.8800 188,255 +0.04(+5.16%)
May 30, 2024 0.8400 0.8600 0.7802 0.8368 508,560 -0.00(-0.38%)
May 29, 2024 0.8400 0.8789 0.8301 0.8400 274,932 +0.00(+0.51%)
May 28, 2024 0.9400 0.9606 0.7660 0.8357 1,282,979 -0.11(-11.65%)
May 24, 2024 0.9799 0.9999 0.9400 0.9459 299,513 -0.02(-2.33%)
May 23, 2024 0.9800 1.005 0.9400 0.9685 271,756 -0.04(-3.63%)
May 22, 2024 1.030 1.040 1.000 1.005 153,860 -0.04(-3.37%)
May 21, 2024 1.050 1.070 1.040 1.040 132,013 -0.02(-1.89%)
May 20, 2024 1.080 1.080 1.050 1.060 104,101 +0.02(+1.92%)
May 17, 2024 1.050 1.060 1.010 1.040 220,497 +0.01(+0.97%)
May 16, 2024 1.070 1.080 1.030 1.030 232,023 -0.05(-4.63%)
May 15, 2024 1.090 1.110 1.080 1.080 71,647 -0.01(-0.92%)
May 14, 2024 1.160 1.160 1.060 1.090 147,427 +0.00(+0.00%)
May 13, 2024 1.140 1.140 1.080 1.090 56,994 -0.04(-3.54%)
May 10, 2024 1.080 1.140 1.050 1.130 280,362 +0.05(+4.63%)
May 09, 2024 1.140 1.140 1.010 1.080 375,305 -0.05(-4.42%)
May 08, 2024 1.150 1.150 1.110 1.130 72,276 -0.03(-2.59%)
May 07, 2024 1.200 1.200 1.140 1.160 154,978 -0.02(-1.69%)
May 06, 2024 1.130 1.210 1.100 1.180 366,816 +0.06(+5.36%)
May 03, 2024 1.150 1.150 1.110 1.120 168,641 +0.00(+0.00%)
May 02, 2024 1.150 1.170 1.100 1.120 239,406 -0.01(-1.32%)
May 01, 2024 1.160 1.160 1.110 1.135 273,992 +0.01(+1.34%)
Apr 30, 2024 1.250 1.252 1.085 1.120 523,735 -0.10(-8.20%)
Apr 29, 2024 1.020 1.289 1.010 1.220 1,989,455 +0.19(+18.45%)
Apr 26, 2024 0.9700 1.030 0.9500 1.030 232,505 +0.06(+6.19%)
Apr 25, 2024 1.040 1.050 0.9333 0.9700 498,150 -0.07(-6.73%)
Apr 24, 2024 1.070 1.090 1.030 1.040 179,330 -0.03(-2.80%)
Apr 23, 2024 1.170 1.190 1.070 1.070 244,067 -0.08(-6.96%)
Apr 22, 2024 1.090 1.200 1.050 1.150 458,697 +0.08(+7.48%)
Apr 19, 2024 1.100 1.130 1.040 1.070 231,021 -0.02(-1.83%)
Apr 18, 2024 1.135 1.180 1.050 1.090 893,190 -0.06(-5.63%)
Apr 17, 2024 1.130 1.170 1.120 1.155 137,311 +0.03(+3.12%)
Apr 16, 2024 1.120 1.140 1.020 1.120 535,343 -0.02(-1.75%)
Apr 15, 2024 1.220 1.240 1.100 1.140 1,070,982 -0.08(-6.56%)
Apr 12, 2024 1.250 1.280 1.170 1.220 423,094 -0.03(-2.40%)
Apr 11, 2024 1.350 1.350 1.250 1.250 121,698 -0.05(-3.85%)
Apr 10, 2024 1.320 1.320 1.260 1.300 172,987 -0.02(-1.52%)
Apr 09, 2024 1.370 1.390 1.290 1.320 240,219 -0.06(-4.69%)
Apr 08, 2024 1.450 1.450 1.370 1.385 204,243 -0.03(-2.46%)
Apr 05, 2024 1.480 1.490 1.370 1.420 238,124 -0.04(-2.74%)
Apr 04, 2024 1.560 1.600 1.420 1.460 1,060,375 +0.09(+6.57%)
Apr 03, 2024 1.360 1.400 1.330 1.370 111,536 -0.01(-0.72%)
Apr 02, 2024 1.410 1.440 1.360 1.380 980,019 -0.03(-2.13%)
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.