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 (%)
May 31, 2024 0.8448 0.9023 0.8400 0.8800 188,175 +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%)
Apr 01, 2024 1.390 1.520 1.360 1.410 162,167 +0.03(+2.17%)
Mar 28, 2024 1.450 1.480 1.380 1.380 171,779 -0.08(-5.48%)
Mar 27, 2024 1.430 1.467 1.430 1.460 79,435 +0.01(+0.69%)
Mar 26, 2024 1.530 1.555 1.420 1.450 221,198 -0.07(-4.61%)
Mar 25, 2024 1.490 1.600 1.450 1.520 334,604 +0.05(+3.40%)
Mar 22, 2024 1.320 1.480 1.320 1.470 363,261 +0.14(+10.53%)
Mar 21, 2024 1.430 1.430 1.320 1.330 161,289 -0.09(-6.34%)
Mar 20, 2024 1.390 1.450 1.390 1.420 293,298 +0.03(+2.16%)
Mar 19, 2024 1.430 1.470 1.390 1.390 266,306 -0.04(-2.80%)
Mar 18, 2024 1.470 1.510 1.420 1.430 202,028 -0.03(-2.05%)
Mar 15, 2024 1.490 1.520 1.405 1.460 364,773 +0.02(+1.39%)
Mar 14, 2024 1.510 1.730 1.440 1.440 1,706,438 +0.05(+3.60%)
Mar 13, 2024 1.460 1.470 1.380 1.390 153,405 -0.04(-2.80%)
Mar 12, 2024 1.510 1.510 1.330 1.430 274,050 -0.06(-4.03%)
Mar 11, 2024 1.500 1.550 1.471 1.490 117,423 -0.03(-1.97%)
Mar 08, 2024 1.400 1.550 1.390 1.520 395,044 +0.02(+1.33%)
Mar 07, 2024 1.530 1.560 1.480 1.500 723,883 -0.03(-1.96%)
Mar 06, 2024 1.490 1.570 1.440 1.530 196,341 +0.06(+4.08%)
Mar 05, 2024 1.510 1.550 1.400 1.470 140,485 -0.02(-1.34%)
Mar 04, 2024 1.620 1.660 1.470 1.490 390,452 -0.11(-6.88%)
Mar 01, 2024 1.430 1.630 1.400 1.600 520,288 +0.22(+15.94%)
Feb 29, 2024 1.410 1.410 1.380 1.380 227,658 -0.03(-2.13%)
Feb 28, 2024 1.460 1.509 1.250 1.410 684,483 -0.09(-6.00%)
Feb 27, 2024 1.540 1.600 1.480 1.500 223,458 -0.08(-5.06%)
Feb 26, 2024 1.760 1.800 1.210 1.580 1,243,818 -0.21(-11.73%)
Feb 23, 2024 1.770 1.800 1.610 1.790 349,121 +0.04(+2.29%)
Feb 22, 2024 1.680 1.818 1.510 1.750 759,221 +0.11(+6.71%)
Feb 21, 2024 1.430 1.650 1.380 1.640 509,052 +0.18(+12.33%)
Feb 20, 2024 1.370 1.517 1.300 1.460 642,201 +0.09(+6.57%)
Feb 16, 2024 1.300 1.440 1.260 1.370 419,020 +0.06(+4.58%)
Feb 15, 2024 1.200 1.330 1.170 1.310 455,316 +0.15(+12.93%)
Feb 14, 2024 1.090 1.170 1.080 1.160 373,904 +0.11(+10.48%)
Feb 13, 2024 1.050 1.090 1.000 1.050 145,238 +0.00(+0.00%)
Feb 12, 2024 1.090 1.100 0.9900 1.050 229,727 -0.06(-5.41%)
Feb 09, 2024 1.180 1.180 1.100 1.110 175,506 -0.03(-2.63%)
Feb 08, 2024 1.200 1.200 1.100 1.140 285,859 -0.01(-0.87%)
Feb 07, 2024 1.150 1.170 1.080 1.150 163,917 +0.06(+5.50%)
Feb 06, 2024 1.000 1.200 1.000 1.090 690,149 +0.09(+9.00%)
Feb 05, 2024 0.9300 1.040 0.9100 1.000 454,801 +0.07(+7.20%)
Feb 02, 2024 0.9700 0.9700 0.9237 0.9328 56,244 -0.03(-2.83%)
Feb 01, 2024 0.9500 0.9800 0.9201 0.9600 69,523 +0.01(+1.05%)
Jan 31, 2024 0.9200 0.9500 0.9200 0.9500 91,928 +0.02(+2.15%)
Jan 30, 2024 0.9550 0.9550 0.9001 0.9300 127,696 -0.01(-1.05%)
Jan 29, 2024 0.9250 0.9550 0.8749 0.9399 214,711 +0.06(+7.43%)
Jan 26, 2024 0.9500 0.9579 0.8700 0.8749 271,575 -0.06(-5.92%)
Jan 25, 2024 0.9800 0.9900 0.9300 0.9300 56,482 -0.03(-3.12%)
Jan 24, 2024 0.9830 1.000 0.9000 0.9600 176,619 -0.02(-2.34%)
Jan 23, 2024 0.8700 1.050 0.8633 0.9830 1,178,684 +0.15(+18.29%)
Jan 22, 2024 0.8800 0.8800 0.8200 0.8310 61,707 -0.04(-4.10%)
Jan 19, 2024 0.8442 0.8800 0.8200 0.8665 21,209 +0.01(+0.79%)
Jan 18, 2024 0.8745 0.9244 0.8200 0.8597 86,710 -0.03(-2.87%)
Jan 17, 2024 0.8876 0.9535 0.8600 0.8851 181,167 -0.00(-0.55%)
Jan 16, 2024 0.8400 0.9000 0.8000 0.8900 131,837 +0.05(+5.95%)
Jan 12, 2024 0.9100 0.9537 0.8300 0.8400 203,780 -0.06(-6.15%)
Jan 11, 2024 0.9954 0.9954 0.8800 0.8950 264,649 -0.08(-8.67%)
Jan 10, 2024 1.000 1.077 0.9600 0.9800 189,829 -0.02(-2.00%)
Jan 09, 2024 0.9700 1.031 0.9299 1.000 588,055 +0.07(+7.54%)
Jan 08, 2024 0.8750 0.9800 0.8494 0.9299 952,030 +0.09(+10.70%)
Jan 05, 2024 0.8448 0.8524 0.7771 0.8400 97,508 +0.01(+1.22%)
Jan 04, 2024 0.8623 0.8623 0.8168 0.8299 57,548 -0.02(-2.36%)
Jan 03, 2024 0.8591 0.8856 0.7600 0.8500 162,904 -0.04(-4.03%)
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.