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 (%)
Dec 29, 2023 0.8900 0.9800 0.8400 0.8677 623,546 -0.01(-0.82%)
Dec 28, 2023 0.7500 0.9600 0.7500 0.8749 954,974 +0.16(+22.55%)
Dec 27, 2023 0.6100 0.7139 0.5800 0.7139 228,414 +0.11(+19.04%)
Dec 26, 2023 0.6000 0.6000 0.5600 0.5997 78,809 +0.02(+3.40%)
Dec 22, 2023 0.5985 0.5985 0.5310 0.5800 74,160 +0.01(+1.75%)
Dec 21, 2023 0.6000 0.6000 0.5270 0.5700 241,776 -0.00(-0.84%)
Dec 20, 2023 0.5990 0.6001 0.5700 0.5748 104,145 -0.02(-4.04%)
Dec 19, 2023 0.6130 0.6200 0.5700 0.5990 168,151 +0.01(+1.53%)
Dec 18, 2023 0.5900 0.6200 0.5700 0.5900 90,920 +0.02(+3.09%)
Dec 15, 2023 0.6100 0.6184 0.5700 0.5723 328,873 -0.01(-1.33%)
Dec 14, 2023 0.6100 0.6200 0.5700 0.5800 189,012 -0.04(-6.45%)
Dec 13, 2023 0.6025 0.6297 0.5825 0.6200 40,947 +0.04(+7.08%)
Dec 12, 2023 0.6300 0.6329 0.5600 0.5790 108,767 -0.04(-6.61%)
Dec 11, 2023 0.6061 0.6302 0.5612 0.6200 132,994 +0.01(+0.90%)
Dec 08, 2023 0.6100 0.6400 0.5700 0.6145 152,199 +0.03(+5.95%)
Dec 07, 2023 0.5300 0.5991 0.5000 0.5800 244,299 +0.05(+9.64%)
Dec 06, 2023 0.5950 0.5950 0.4900 0.5290 423,173 -0.02(-3.82%)
Dec 05, 2023 0.5200 0.5500 0.4910 0.5500 298,689 +0.06(+11.74%)
Dec 04, 2023 0.5248 0.5295 0.4910 0.4922 105,496 +0.00(+0.45%)
Dec 01, 2023 0.5074 0.5194 0.4900 0.4900 104,514 -0.01(-2.47%)
Nov 30, 2023 0.5110 0.5335 0.4950 0.5024 28,142 -0.01(-1.68%)
Nov 29, 2023 0.5555 0.5668 0.5000 0.5110 163,254 -0.03(-5.37%)
Nov 28, 2023 0.5225 0.5638 0.5225 0.5400 66,717 -0.02(-3.85%)
Nov 27, 2023 0.6300 0.6500 0.5534 0.5616 61,534 -0.04(-7.16%)
Nov 24, 2023 0.6200 0.6799 0.5800 0.6049 17,683 +0.02(+4.29%)
Nov 22, 2023 0.5100 0.6800 0.5100 0.5800 77,491 +0.08(+15.54%)
Nov 21, 2023 0.5200 0.5300 0.5000 0.5020 38,673 -0.02(-3.46%)
Nov 20, 2023 0.5230 0.5432 0.5101 0.5200 39,266 +0.02(+3.44%)
Nov 17, 2023 0.5374 0.5390 0.4891 0.5027 68,989 -0.01(-2.05%)
Nov 16, 2023 0.5200 0.5300 0.4900 0.5132 40,797 -0.01(-1.80%)
Nov 15, 2023 0.5100 0.5356 0.4901 0.5226 159,368 +0.00(+0.60%)
Nov 14, 2023 0.5300 0.5600 0.4700 0.5195 46,411 -0.02(-3.81%)
Nov 13, 2023 0.5700 0.6005 0.5400 0.5401 55,903 -0.04(-6.88%)
Nov 10, 2023 0.6000 0.6179 0.5800 0.5800 20,101 +0.01(+1.42%)
Nov 09, 2023 0.6000 0.6300 0.5719 0.5719 20,673 -0.04(-6.45%)
Nov 08, 2023 0.6400 0.6439 0.5860 0.6113 63,087 -0.02(-3.88%)
Nov 07, 2023 0.6190 0.6800 0.5852 0.6360 102,240 +0.02(+2.75%)
Nov 06, 2023 0.6205 0.6779 0.5951 0.6190 57,396 +0.02(+3.34%)
Nov 03, 2023 0.5800 0.6249 0.5655 0.5990 64,326 +0.01(+2.39%)
Nov 02, 2023 0.5545 0.6000 0.5545 0.5850 30,029 +0.02(+4.46%)
Nov 01, 2023 0.5600 0.6100 0.5505 0.5600 7,379 -0.01(-1.81%)
Oct 31, 2023 0.6100 0.6690 0.5676 0.5703 82,873 -0.04(-6.86%)
Oct 30, 2023 0.6081 0.6480 0.6080 0.6123 10,606 +0.00(+0.49%)
Oct 27, 2023 0.6770 0.6770 0.5800 0.6093 35,535 -0.01(-0.93%)
Oct 26, 2023 0.7370 0.7370 0.5879 0.6150 82,934 -0.07(-10.87%)
Oct 25, 2023 0.7500 0.7500 0.6806 0.6900 22,219 -0.04(-5.58%)
Oct 24, 2023 0.8021 0.8090 0.6901 0.7308 110,587 -0.07(-8.76%)
Oct 23, 2023 0.8812 0.9030 0.8000 0.8010 151,010 -0.07(-7.91%)
Oct 20, 2023 0.8632 0.8899 0.7055 0.8698 37,810 -0.02(-2.26%)
Oct 19, 2023 0.7666 0.9000 0.7301 0.8899 74,643 +0.16(+21.90%)
Oct 18, 2023 0.8300 0.8580 0.7300 0.7300 77,551 -0.08(-9.54%)
Oct 17, 2023 0.8600 0.8600 0.8000 0.8070 18,424 -0.02(-2.77%)
Oct 16, 2023 0.8117 0.8580 0.8117 0.8300 8,095 -0.03(-3.26%)
Oct 13, 2023 0.8588 0.8588 0.7940 0.8580 25,925 +0.01(+1.30%)
Oct 12, 2023 0.8000 0.8556 0.7850 0.8470 19,598 +0.04(+4.57%)
Oct 11, 2023 0.8300 0.8800 0.8100 0.8100 23,111 -0.02(-2.40%)
Oct 10, 2023 0.8172 0.8299 0.7478 0.8299 41,692 +0.01(+1.57%)
Oct 09, 2023 0.8200 0.8290 0.8000 0.8171 24,312 -0.01(-1.54%)
Oct 06, 2023 0.8401 0.8500 0.7728 0.8299 48,999 -0.04(-4.61%)
Oct 05, 2023 0.8500 0.9100 0.8400 0.8700 27,625 -0.02(-1.92%)
Oct 04, 2023 0.8500 0.9499 0.8500 0.8870 39,250 -0.00(-0.34%)
Oct 03, 2023 0.9049 0.9500 0.8601 0.8900 32,297 -0.03(-3.25%)
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.