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 (%)
Jan 31, 2023 0.5744 0.5950 0.5110 0.5600 109,569 +0.01(+2.38%)
Jan 30, 2023 0.5488 0.5863 0.5380 0.5470 62,333 -0.01(-2.32%)
Jan 27, 2023 0.5900 0.6124 0.5394 0.5600 67,968 -0.05(-7.97%)
Jan 26, 2023 0.5974 0.6144 0.5711 0.6085 59,182 -0.00(-0.21%)
Jan 25, 2023 0.5916 0.6200 0.5700 0.6098 55,244 -0.00(-0.02%)
Jan 24, 2023 0.5900 0.6100 0.5301 0.6099 125,989 +0.00(+0.15%)
Jan 23, 2023 0.5600 0.6160 0.5597 0.6090 130,321 +0.03(+5.33%)
Jan 20, 2023 0.5600 0.5985 0.5101 0.5782 267,549 +0.05(+9.09%)
Jan 19, 2023 0.5217 0.5709 0.5217 0.5300 63,926 -0.00(-0.36%)
Jan 18, 2023 0.5498 0.5499 0.5002 0.5319 84,215 -0.02(-3.29%)
Jan 17, 2023 0.5000 0.5700 0.5000 0.5500 209,344 +0.05(+10.55%)
Jan 13, 2023 0.5400 0.5500 0.4610 0.4975 181,193 -0.05(-8.33%)
Jan 12, 2023 0.5600 0.5800 0.5100 0.5427 208,644 +0.00(+0.31%)
Jan 11, 2023 0.5500 0.5695 0.5000 0.5410 265,428 +0.05(+9.29%)
Jan 10, 2023 0.4365 0.4950 0.4365 0.4950 252,540 +0.04(+10.00%)
Jan 09, 2023 0.4607 0.4650 0.4200 0.4500 158,181 +0.00(+0.58%)
Jan 06, 2023 0.4536 0.4550 0.4160 0.4474 202,321 +0.01(+1.70%)
Jan 05, 2023 0.4763 0.4800 0.4004 0.4399 349,804 -0.04(-8.98%)
Jan 04, 2023 0.4801 0.5049 0.4400 0.4833 222,286 -0.02(-3.36%)
Jan 03, 2023 0.5200 0.5593 0.4745 0.5001 339,124 -0.04(-7.39%)
Dec 30, 2022 0.5749 0.5749 0.4602 0.5400 633,968 -0.02(-3.57%)
Dec 29, 2022 0.4500 0.7100 0.4400 0.5600 2,763,793 +0.06(+12.00%)
Dec 28, 2022 0.7425 0.8384 0.4005 0.5000 8,665,899 -0.17(-25.37%)
Dec 27, 2022 0.7875 0.7875 0.6200 0.6700 92,781 -0.02(-2.76%)
Dec 23, 2022 0.6900 0.7330 0.6750 0.6890 133,409 -0.04(-5.62%)
Dec 22, 2022 0.7010 0.7591 0.6741 0.7300 29,921 +0.03(+4.38%)
Dec 21, 2022 0.7000 0.7699 0.6900 0.6994 22,478 +0.01(+1.36%)
Dec 20, 2022 0.7100 0.7350 0.6450 0.6900 43,233 -0.01(-0.86%)
Dec 19, 2022 0.7050 0.7125 0.6901 0.6960 12,243 -0.01(-1.97%)
Dec 16, 2022 0.7100 0.7203 0.6800 0.7100 11,718 +0.01(+0.72%)
Dec 15, 2022 0.7000 0.7049 0.6800 0.7049 30,234 -0.00(-0.01%)
Dec 14, 2022 0.7000 0.7894 0.7000 0.7050 40,438 -0.03(-4.08%)
Dec 13, 2022 0.7407 0.7899 0.7050 0.7350 27,561 -0.01(-0.68%)
Dec 12, 2022 0.7852 0.7870 0.7025 0.7400 45,575 -0.01(-1.06%)
Dec 09, 2022 0.7600 0.7689 0.7000 0.7479 107,242 +0.02(+2.66%)
Dec 08, 2022 0.7299 0.7300 0.7150 0.7285 45,694 +0.00(+0.21%)
Dec 07, 2022 0.7200 0.7270 0.6850 0.7270 8,916 +0.02(+3.12%)
Dec 06, 2022 0.7001 0.7395 0.6800 0.7050 12,354 -0.01(-1.08%)
Dec 05, 2022 0.7001 0.7320 0.7000 0.7127 3,725 +0.01(+1.81%)
Dec 02, 2022 0.7130 0.7450 0.7000 0.7000 3,390 -0.03(-3.47%)
Dec 01, 2022 0.7240 0.7300 0.6600 0.7252 114,633 +0.01(+1.83%)
Nov 30, 2022 0.7000 0.7300 0.7000 0.7122 7,844 -0.01(-1.04%)
Nov 29, 2022 0.6600 0.7249 0.6600 0.7197 3,393 +0.06(+9.05%)
Nov 28, 2022 0.7200 0.7449 0.6600 0.6600 16,879 -0.01(-1.51%)
Nov 25, 2022 0.7161 0.7330 0.6500 0.6701 26,712 -0.06(-7.83%)
Nov 23, 2022 0.7100 0.7300 0.6900 0.7270 12,363 +0.00(+0.25%)
Nov 22, 2022 0.7300 0.7500 0.7100 0.7252 14,525 -0.02(-3.31%)
Nov 21, 2022 0.7200 0.7700 0.7200 0.7500 5,305 +0.01(+1.35%)
Nov 18, 2022 0.8000 0.8000 0.6900 0.7400 40,974 +0.01(+1.41%)
Nov 17, 2022 0.6470 0.8000 0.6470 0.7297 215,188 +0.04(+5.77%)
Nov 16, 2022 0.7000 0.7499 0.6465 0.6899 46,151 -0.01(-1.44%)
Nov 15, 2022 0.6400 0.7500 0.6400 0.7000 183,721 +0.02(+3.70%)
Nov 14, 2022 0.7400 0.7399 0.6199 0.6750 21,724 -0.04(-5.59%)
Nov 11, 2022 0.6900 0.7200 0.6500 0.7150 26,740 +0.03(+5.15%)
Nov 10, 2022 0.7611 0.7611 0.5699 0.6800 20,394 +0.06(+9.70%)
Nov 09, 2022 0.7289 0.7999 0.6004 0.6199 71,658 -0.16(-20.40%)
Nov 08, 2022 0.8100 0.8195 0.7000 0.7788 18,274 -0.00(-0.15%)
Nov 07, 2022 0.8500 0.8500 0.7000 0.7800 36,042 +0.01(+1.30%)
Nov 04, 2022 0.7000 0.8100 0.6800 0.7700 87,650 +0.12(+19.08%)
Nov 03, 2022 0.7000 0.7000 0.6131 0.6466 6,750 -0.04(-6.45%)
Nov 02, 2022 0.7000 0.7000 0.6912 0.6912 4,770 -0.01(-1.26%)
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.