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 31, 2021 2.030 2.140 1.890 2.060 488,539 +0.01(+0.49%)
Dec 30, 2021 2.040 2.070 1.870 2.050 304,659 +0.08(+4.06%)
Dec 29, 2021 1.910 2.050 1.850 1.970 111,354 +0.04(+2.07%)
Dec 28, 2021 2.020 2.060 1.890 1.930 86,985 -0.14(-6.76%)
Dec 27, 2021 2.180 2.190 2.030 2.070 34,394 -0.02(-0.96%)
Dec 23, 2021 2.050 2.200 2.010 2.090 44,389 +0.02(+0.97%)
Dec 22, 2021 2.070 2.200 2.050 2.070 49,723 -0.03(-1.43%)
Dec 21, 2021 2.040 2.150 2.000 2.100 130,784 +0.00(+0.00%)
Dec 20, 2021 2.100 2.200 1.920 2.100 34,857 -0.05(-2.33%)
Dec 17, 2021 2.040 2.280 2.000 2.150 288,871 +0.08(+3.86%)
Dec 16, 2021 2.230 2.280 2.010 2.070 49,221 -0.19(-8.41%)
Dec 15, 2021 1.870 2.290 1.820 2.260 96,182 +0.33(+17.10%)
Dec 14, 2021 2.040 2.040 1.910 1.930 57,272 -0.18(-8.53%)
Dec 13, 2021 2.240 2.250 1.970 2.110 88,477 -0.08(-3.65%)
Dec 10, 2021 1.950 2.246 1.880 2.190 251,322 +0.32(+17.11%)
Dec 09, 2021 1.970 2.010 1.870 1.870 35,847 -0.13(-6.73%)
Dec 08, 2021 1.920 2.060 1.850 2.005 43,848 +0.10(+5.53%)
Dec 07, 2021 1.820 2.040 1.820 1.900 63,855 +0.06(+3.26%)
Dec 06, 2021 1.790 1.850 1.790 1.840 32,875 +0.03(+1.66%)
Dec 03, 2021 1.990 2.080 1.750 1.810 113,777 -0.19(-9.50%)
Dec 02, 2021 2.010 2.090 1.850 2.000 212,357 -0.04(-1.96%)
Dec 01, 2021 2.140 2.240 2.000 2.040 216,669 -0.10(-4.67%)
Nov 30, 2021 2.540 2.590 2.525 2.140 569,957 -0.39(-15.42%)
Nov 29, 2021 3.020 3.040 2.530 2.530 225,998 -0.39(-13.36%)
Nov 26, 2021 2.820 3.050 2.800 2.920 107,380 -0.13(-4.26%)
Nov 24, 2021 2.870 3.100 2.724 3.050 276,159 +0.17(+5.90%)
Nov 23, 2021 2.610 3.015 2.510 2.880 575,121 +0.39(+15.66%)
Nov 22, 2021 2.600 2.600 2.480 2.490 126,195 -0.10(-3.86%)
Nov 19, 2021 2.560 2.737 2.550 2.590 66,962 +0.04(+1.57%)
Nov 18, 2021 2.680 2.570 2.520 2.550 94,388 -0.16(-5.90%)
Nov 17, 2021 2.710 2.740 2.660 2.710 30,292 -0.03(-1.09%)
Nov 16, 2021 2.670 2.791 2.670 2.740 52,422 +0.08(+3.01%)
Nov 15, 2021 2.740 2.870 2.610 2.660 46,592 -0.05(-1.85%)
Nov 12, 2021 2.790 2.890 2.640 2.710 153,909 -0.04(-1.45%)
Nov 11, 2021 2.790 2.881 2.720 2.750 49,381 +0.00(+0.00%)
Nov 10, 2021 2.850 2.750 93,603 -0.11(-3.85%)
Nov 09, 2021 3.000 3.050 2.830 2.860 82,326 -0.18(-5.92%)
Nov 08, 2021 2.950 3.060 2.860 3.040 37,217 +0.09(+3.05%)
Nov 05, 2021 3.070 3.100 2.820 2.950 109,065 -0.08(-2.64%)
Nov 04, 2021 2.870 3.130 2.855 3.030 319,151 +0.13(+4.48%)
Nov 03, 2021 2.930 2.980 2.890 2.900 33,392 -0.06(-2.03%)
Nov 02, 2021 2.850 2.980 2.800 2.960 71,329 +0.08(+2.78%)
Nov 01, 2021 2.890 2.980 2.800 2.880 61,294 -0.01(-0.35%)
Oct 29, 2021 3.020 3.020 2.810 2.890 67,586 -0.16(-5.25%)
Oct 28, 2021 2.990 3.100 2.830 3.050 400,289 +0.11(+3.74%)
Oct 27, 2021 2.720 3.090 2.700 2.940 502,323 +0.18(+6.52%)
Oct 26, 2021 2.710 2.850 2.760 203,765 +0.23(+9.09%)
Oct 25, 2021 2.570 2.602 2.500 2.530 45,797 -0.01(-0.39%)
Oct 22, 2021 2.650 2.680 2.510 2.540 86,878 -0.08(-3.05%)
Oct 21, 2021 2.530 2.650 2.530 2.620 66,963 +0.06(+2.34%)
Oct 20, 2021 2.560 2.666 2.550 2.560 29,515 +0.01(+0.39%)
Oct 19, 2021 2.660 2.670 2.520 2.550 77,292 -0.13(-4.85%)
Oct 18, 2021 2.670 2.733 2.590 2.680 33,617 -0.04(-1.63%)
Oct 15, 2021 2.730 2.750 2.660 2.724 14,734 +0.04(+1.65%)
Oct 14, 2021 2.780 2.780 2.660 2.680 35,682 -0.06(-2.19%)
Oct 13, 2021 2.650 2.800 2.650 2.740 36,030 +0.06(+2.24%)
Oct 12, 2021 2.660 2.760 2.640 2.680 39,187 -0.01(-0.37%)
Oct 11, 2021 2.670 2.750 2.620 2.690 52,974 +0.02(+0.75%)
Oct 08, 2021 2.710 2.820 2.600 2.670 124,653 -0.08(-2.91%)
Oct 07, 2021 2.830 2.870 2.750 2.750 71,885 -0.09(-3.17%)
Oct 06, 2021 2.880 3.000 2.800 2.840 139,146 -0.07(-2.31%)
Oct 05, 2021 2.880 2.969 2.750 2.907 207,036 +0.06(+2.01%)
Oct 04, 2021 2.940 2.940 2.760 2.850 48,833 -0.03(-1.04%)
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.