Skip to main content

Unicycive Therapeutics Inc (NQ: UNCY )

0.7260 -0.0023 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.7300 0.7300 0.7100 0.7260 439,563 -0.00(-0.32%)
Dec 06, 2024 0.6900 0.7348 0.6700 0.7283 803,046 +0.04(+5.57%)
Dec 05, 2024 0.7100 0.7150 0.6600 0.6899 1,571,327 -0.02(-2.83%)
Dec 04, 2024 0.7171 0.7229 0.6900 0.7100 694,716 -0.00(-0.29%)
Dec 03, 2024 0.7400 0.7500 0.6731 0.7121 1,458,972 -0.02(-3.26%)
Dec 02, 2024 0.7200 0.7650 0.6901 0.7361 2,377,223 +0.05(+6.85%)
Nov 29, 2024 0.6859 0.7400 0.6600 0.6889 1,494,337 +0.01(+1.62%)
Nov 27, 2024 0.6147 0.7350 0.6050 0.6779 3,787,590 +0.09(+14.88%)
Nov 26, 2024 0.5600 0.5936 0.5451 0.5901 1,319,528 +0.04(+6.79%)
Nov 25, 2024 0.5433 0.5587 0.5301 0.5526 1,297,284 +0.02(+4.26%)
Nov 22, 2024 0.5278 0.5456 0.5210 0.5300 872,401 +0.00(+0.42%)
Nov 21, 2024 0.5200 0.5360 0.5000 0.5278 843,220 +0.02(+3.61%)
Nov 20, 2024 0.4878 0.5461 0.4708 0.5094 1,684,597 +0.02(+5.03%)
Nov 19, 2024 0.4600 0.4850 0.4510 0.4850 673,123 +0.03(+6.57%)
Nov 18, 2024 0.4711 0.4736 0.4365 0.4551 1,019,726 -0.00(-1.07%)
Nov 15, 2024 0.4499 0.4700 0.4191 0.4600 1,783,768 +0.01(+2.68%)
Nov 14, 2024 0.4781 0.4800 0.4139 0.4480 2,896,118 -0.03(-6.30%)
Nov 13, 2024 0.5090 0.5142 0.4500 0.4781 1,414,746 -0.01(-1.30%)
Nov 12, 2024 0.5300 0.5305 0.4444 0.4844 3,070,264 -0.05(-9.15%)
Nov 11, 2024 0.6000 0.6100 0.5029 0.5332 4,909,593 -0.06(-9.63%)
Nov 08, 2024 0.5800 0.6096 0.5530 0.5900 2,298,723 +0.02(+3.55%)
Nov 07, 2024 0.5000 0.5960 0.5002 0.5698 3,217,786 +0.07(+13.51%)
Nov 06, 2024 0.4979 0.5020 0.4757 0.5020 748,206 +0.01(+1.46%)
Nov 05, 2024 0.4700 0.5000 0.4510 0.4948 1,106,692 +0.01(+3.10%)
Nov 04, 2024 0.5130 0.5140 0.4753 0.4799 796,641 -0.02(-4.04%)
Nov 01, 2024 0.5480 0.5480 0.4763 0.5001 1,603,990 -0.03(-6.52%)
Oct 31, 2024 0.5200 0.5490 0.5011 0.5350 1,626,881 +0.03(+4.90%)
Oct 30, 2024 0.4800 0.5249 0.4583 0.5100 1,646,255 +0.03(+5.83%)
Oct 29, 2024 0.4932 0.5290 0.4720 0.4819 1,683,947 -0.02(-3.43%)
Oct 28, 2024 0.4149 0.5050 0.4149 0.4990 4,017,708 +0.08(+20.24%)
Oct 25, 2024 0.4080 0.4250 0.4000 0.4150 1,101,127 -0.00(-0.65%)
Oct 24, 2024 0.4049 0.4287 0.3923 0.4177 1,320,793 +0.01(+2.83%)
Oct 23, 2024 0.4257 0.4300 0.3916 0.4062 1,329,065 -0.02(-5.75%)
Oct 22, 2024 0.4300 0.4424 0.4200 0.4310 597,039 -0.00(-0.85%)
Oct 21, 2024 0.4334 0.4483 0.4200 0.4347 1,023,277 +0.01(+1.33%)
Oct 18, 2024 0.4600 0.4650 0.4214 0.4290 1,455,254 -0.03(-5.69%)
Oct 17, 2024 0.4180 0.4598 0.4131 0.4549 1,701,542 +0.05(+11.39%)
Oct 16, 2024 0.4090 0.4175 0.3910 0.4084 1,324,087 +0.01(+2.10%)
Oct 15, 2024 0.3900 0.4139 0.3760 0.4000 2,024,314 +0.01(+3.36%)
Oct 14, 2024 0.3800 0.4064 0.3705 0.3870 1,371,704 +0.02(+4.59%)
Oct 11, 2024 0.3546 0.3785 0.3526 0.3700 1,159,114 +0.01(+3.12%)
Oct 10, 2024 0.3610 0.3680 0.3500 0.3588 616,484 -0.00(-0.86%)
Oct 09, 2024 0.3690 0.3700 0.3525 0.3619 1,112,459 +0.00(+0.56%)
Oct 08, 2024 0.3500 0.3706 0.3400 0.3599 1,191,995 -0.00(-0.61%)
Oct 07, 2024 0.3828 0.3849 0.3500 0.3621 1,564,465 -0.01(-3.10%)
Oct 04, 2024 0.3830 0.4100 0.3626 0.3737 1,559,698 -0.01(-1.66%)
Oct 03, 2024 0.3800 0.3869 0.3680 0.3800 776,520 -0.00(-0.31%)
Oct 02, 2024 0.3780 0.3959 0.3744 0.3812 602,361 +0.00(+0.98%)
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.