Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicycive Therapeutics Inc (NQ: UNCY )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
May 02, 2022 0.9000 0.9400 0.8700 0.8800 32,060 +0.01(+1.07%)
Apr 29, 2022 0.9700 0.9700 0.8451 0.8707 8,747 -0.11(-11.14%)
Apr 28, 2022 0.9800 0.9799 0.9112 0.9799 8,496 +0.07(+7.25%)
Apr 27, 2022 1.000 1.000 0.8050 0.9137 168,435 -0.09(-8.56%)
Apr 26, 2022 1.010 1.020 0.9500 0.9992 37,329 -0.07(-6.45%)
Apr 25, 2022 1.030 1.068 1.000 1.068 6,687 -0.04(-3.77%)
Apr 22, 2022 1.110 1.110 0.9617 1.110 89,303 +0.00(+0.00%)
Apr 21, 2022 1.030 1.160 1.030 1.110 20,832 +0.02(+1.83%)
Apr 20, 2022 1.080 1.100 1.040 1.090 22,637 +0.00(+0.00%)
Apr 19, 2022 1.110 1.110 1.030 1.090 4,892 +0.05(+4.81%)
Apr 18, 2022 1.150 1.150 1.025 1.040 14,313 -0.04(-3.70%)
Apr 14, 2022 1.170 1.170 1.050 1.080 22,407 +0.06(+5.88%)
Apr 13, 2022 1.140 1.140 1.020 1.020 37,697 -0.06(-5.56%)
Apr 12, 2022 1.220 1.290 1.020 1.080 62,989 -0.14(-11.48%)
Apr 11, 2022 1.270 1.290 1.220 1.220 22,653 -0.06(-4.69%)
Apr 08, 2022 1.284 1.310 1.250 1.280 27,051 +0.01(+0.79%)
Apr 07, 2022 1.320 1.330 1.250 1.270 32,945 +0.01(+0.79%)
Apr 06, 2022 1.290 1.320 1.250 1.260 88,938 -0.07(-5.26%)
Apr 05, 2022 1.296 1.350 1.250 1.330 30,610 +0.06(+4.72%)
Apr 04, 2022 1.300 1.350 1.270 1.270 19,146 -0.03(-2.31%)
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.