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 (%)
Jul 29, 2022 0.7303 0.8099 0.7200 0.7400 4,611 +0.01(+1.33%)
Jul 28, 2022 0.7207 0.7500 0.7207 0.7303 3,582 +0.01(+1.33%)
Jul 27, 2022 0.7502 0.7800 0.7200 0.7207 22,222 -0.03(-4.56%)
Jul 26, 2022 0.7500 0.7875 0.7101 0.7551 13,297 -0.06(-6.93%)
Jul 25, 2022 0.8000 0.8750 0.7800 0.8113 15,706 +0.01(+1.41%)
Jul 22, 2022 0.8100 0.8780 0.8000 0.8000 7,806 -0.03(-3.61%)
Jul 21, 2022 0.8800 0.8800 0.8300 0.8300 11,231 -0.03(-3.91%)
Jul 20, 2022 0.8700 0.8999 0.8000 0.8638 49,471 +0.00(+0.54%)
Jul 19, 2022 0.8005 0.8779 0.8005 0.8592 5,110 -0.02(-2.29%)
Jul 18, 2022 0.8400 0.8901 0.8400 0.8793 16,938 +0.08(+9.84%)
Jul 15, 2022 0.7680 0.8408 0.7604 0.8005 13,443 -0.00(-0.19%)
Jul 14, 2022 0.8250 0.8250 0.8000 0.8020 3,998 -0.02(-2.20%)
Jul 13, 2022 0.8101 0.8952 0.8101 0.8200 31,460 -0.04(-4.65%)
Jul 12, 2022 0.8700 0.9526 0.8210 0.8600 27,896 +0.00(+0.00%)
Jul 11, 2022 0.8900 0.9700 0.8100 0.8600 55,841 -0.04(-4.44%)
Jul 08, 2022 0.9000 0.9400 0.8600 0.9000 34,075 +0.05(+6.47%)
Jul 07, 2022 0.8100 0.8840 0.8100 0.8453 1,651 +0.04(+4.37%)
Jul 06, 2022 0.8700 0.8699 0.8001 0.8099 5,518 +0.04(+4.91%)
Jul 05, 2022 0.8052 0.8100 0.7602 0.7720 20,448 -0.05(-5.85%)
Jul 01, 2022 0.8300 0.8328 0.8200 0.8200 2,239 -0.01(-1.20%)
Jun 30, 2022 0.8900 0.8900 0.8008 0.8300 11,760 -0.07(-7.38%)
Jun 29, 2022 0.9199 0.9199 0.8700 0.8961 1,399 +0.02(+1.83%)
Jun 28, 2022 0.8638 0.9196 0.8300 0.8800 6,296 +0.03(+3.53%)
Jun 27, 2022 0.9000 0.9406 0.8400 0.8500 11,598 +0.02(+2.10%)
Jun 24, 2022 0.9100 0.9880 0.8325 0.8325 38,301 -0.08(-8.52%)
Jun 23, 2022 0.9200 0.9300 0.9000 0.9100 13,813 -0.00(-0.25%)
Jun 22, 2022 0.9400 0.9900 0.8884 0.9123 11,212 -0.08(-7.83%)
Jun 21, 2022 0.9400 1.020 0.9400 0.9898 15,553 +0.03(+3.11%)
Jun 17, 2022 1.000 1.040 0.9101 0.9599 30,866 -0.05(-4.96%)
Jun 16, 2022 1.010 1.030 0.9929 1.010 44,198 -0.02(-1.94%)
Jun 15, 2022 1.130 1.130 0.9220 1.030 30,587 +0.04(+4.55%)
Jun 14, 2022 0.9700 1.060 0.9700 0.9852 19,741 +0.01(+0.53%)
Jun 13, 2022 0.9800 1.046 0.9792 0.9800 22,818 -0.08(-7.55%)
Jun 10, 2022 1.060 1.060 1.030 1.060 22,529 +0.00(+0.00%)
Jun 09, 2022 1.080 1.090 1.020 1.060 13,667 +0.00(+0.00%)
Jun 08, 2022 1.110 1.140 1.060 1.060 128,960 +0.01(+0.95%)
Jun 07, 2022 0.9500 1.070 0.8950 1.050 58,589 +0.11(+11.70%)
Jun 06, 2022 0.8800 0.9700 0.8300 0.9400 40,650 +0.10(+11.90%)
Jun 03, 2022 0.9050 0.9200 0.8305 0.8400 9,746 -0.07(-7.26%)
Jun 02, 2022 0.9000 0.9300 0.8960 0.9058 24,039 +0.04(+4.11%)
Jun 01, 2022 0.8950 0.9050 0.8651 0.8700 5,693 -0.02(-2.25%)
May 31, 2022 0.8300 0.8900 0.8300 0.8900 2,472 +0.04(+4.71%)
May 27, 2022 0.8020 0.8999 0.8019 0.8500 3,577 +0.01(+1.19%)
May 26, 2022 0.7902 0.9050 0.7902 0.8400 69,922 -0.01(-1.18%)
May 25, 2022 0.8300 0.9000 0.7900 0.8500 15,417 +0.02(+3.01%)
May 24, 2022 0.8500 0.8900 0.7700 0.8252 38,966 +0.06(+7.17%)
May 23, 2022 0.9300 0.9300 0.7700 0.7700 16,459 -0.02(-2.53%)
May 20, 2022 0.8900 0.8900 0.7855 0.7900 8,055 -0.04(-4.82%)
May 19, 2022 0.8835 0.8900 0.7855 0.8300 21,999 +0.03(+3.75%)
May 18, 2022 0.8200 0.8200 0.7851 0.8000 16,784 +0.00(+0.09%)
May 17, 2022 0.7744 0.8000 0.7744 0.7993 34,325 +0.05(+6.59%)
May 16, 2022 0.7000 0.8500 0.7000 0.7499 87,524 +0.05(+7.13%)
May 13, 2022 0.7581 0.7581 0.6500 0.7000 26,476 +0.00(+0.00%)
May 12, 2022 0.6504 0.8000 0.6504 0.7000 70,750 -0.02(-2.79%)
May 11, 2022 0.7000 0.7758 0.6400 0.7201 109,272 +0.01(+1.42%)
May 10, 2022 0.7800 0.7800 0.7000 0.7100 37,830 -0.09(-11.25%)
May 09, 2022 0.8000 0.8100 0.6240 0.8000 133,727 -0.06(-6.67%)
May 06, 2022 0.8600 0.8795 0.8421 0.8572 9,233 -0.02(-2.55%)
May 05, 2022 0.8506 0.8897 0.8506 0.8796 14,960 +0.02(+2.88%)
May 04, 2022 0.9000 0.9282 0.8505 0.8550 45,543 -0.05(-5.19%)
May 03, 2022 0.9100 0.9337 0.8805 0.9018 13,229 +0.02(+2.48%)
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.