Skip to main content

Unicycive Therapeutics Inc (NQ: UNCY )

0.4949 +0.0149 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4884 0.4971 0.4226 0.4949 1,687,595 +0.01(+3.10%)
Jul 11, 2024 0.4800 0.4900 0.4401 0.4800 2,143,169 -0.01(-1.21%)
Jul 10, 2024 0.4700 0.5600 0.4601 0.4859 4,588,052 +0.01(+2.06%)
Jul 09, 2024 0.4833 0.5380 0.4520 0.4761 2,373,419 +0.01(+1.30%)
Jul 08, 2024 0.4500 0.5047 0.4475 0.4700 294,202 +0.01(+2.84%)
Jul 05, 2024 0.5094 0.5150 0.4550 0.4570 810,172 -0.03(-6.73%)
Jul 03, 2024 0.4899 0.5100 0.4806 0.4900 390,534 +0.01(+2.08%)
Jul 02, 2024 0.5400 0.5475 0.4747 0.4800 790,365 -0.06(-11.11%)
Jul 01, 2024 0.5400 0.5670 0.5150 0.5400 1,618,385 +0.04(+7.76%)
Jun 28, 2024 0.4200 0.5013 0.4010 0.5011 1,663,698 +0.10(+23.70%)
Jun 27, 2024 0.4819 0.4827 0.3390 0.4051 3,376,598 -0.07(-15.60%)
Jun 26, 2024 0.4929 0.5073 0.4667 0.4800 1,538,227 -0.02(-4.00%)
Jun 25, 2024 0.6300 0.6608 0.4890 0.5000 6,081,916 -0.18(-26.76%)
Jun 24, 2024 0.6834 0.7770 0.6800 0.6827 3,480,593 +0.05(+7.44%)
Jun 21, 2024 0.6400 0.6500 0.6200 0.6354 285,560 +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%)
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.