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

Unicycive Therapeutics Inc (NQ: UNCY )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 1.300 1.350 1.280 1.300 36,896 +0.01(+0.78%)
Mar 31, 2022 1.420 1.420 1.290 1.290 35,356 -0.03(-2.27%)
Mar 30, 2022 1.300 1.390 1.300 1.320 12,497 -0.03(-2.22%)
Mar 29, 2022 1.400 1.400 1.320 1.350 60,119 -0.05(-3.57%)
Mar 28, 2022 1.280 1.400 1.265 1.400 55,874 +0.15(+12.00%)
Mar 25, 2022 1.300 1.325 1.250 1.250 63,237 -0.06(-4.58%)
Mar 24, 2022 1.330 1.360 1.250 1.310 81,601 +0.06(+4.80%)
Mar 23, 2022 1.270 1.320 1.250 1.250 57,755 -0.06(-4.58%)
Mar 22, 2022 1.320 1.360 1.250 1.310 105,442 +0.05(+3.97%)
Mar 21, 2022 1.170 1.299 1.150 1.260 350,818 +0.13(+11.50%)
Mar 18, 2022 1.130 1.180 1.110 1.130 36,560 +0.04(+3.67%)
Mar 17, 2022 1.070 1.230 1.070 1.090 47,940 -0.02(-1.80%)
Mar 16, 2022 1.380 1.380 1.100 1.110 92,188 +0.04(+3.74%)
Mar 15, 2022 1.090 1.150 1.000 1.070 114,102 -0.10(-8.55%)
Mar 14, 2022 1.330 1.378 0.8657 1.170 553,623 -0.14(-10.69%)
Mar 11, 2022 1.370 1.400 1.310 1.310 174,115 -0.09(-6.43%)
Mar 10, 2022 1.350 1.470 1.310 1.400 223,198 +0.03(+2.19%)
Mar 09, 2022 1.470 1.530 1.360 1.370 227,582 +0.01(+0.74%)
Mar 08, 2022 1.340 1.640 1.241 1.360 1,058,965 -0.02(-1.45%)
Mar 07, 2022 1.370 1.491 1.360 1.380 24,546 -0.06(-4.17%)
Mar 04, 2022 1.590 1.590 1.390 1.440 19,301 +0.05(+3.60%)
Mar 03, 2022 1.380 1.470 1.370 1.390 18,484 -0.06(-4.14%)
Mar 02, 2022 1.420 1.567 1.420 1.450 21,414 -0.07(-4.61%)
Mar 01, 2022 1.330 1.591 1.330 1.520 109,327 +0.13(+9.35%)
Feb 28, 2022 1.260 1.430 1.260 1.390 47,863 +0.09(+6.92%)
Feb 25, 2022 1.400 1.345 1.250 1.300 76,815 +0.01(+0.78%)
Feb 24, 2022 1.260 1.400 1.250 1.290 96,685 -0.08(-5.84%)
Feb 23, 2022 1.266 1.373 1.260 1.370 73,359 +0.05(+3.79%)
Feb 22, 2022 1.361 1.380 1.276 1.320 31,033 -0.04(-2.94%)
Feb 18, 2022 1.360 0 -0.05(-3.55%)
Feb 17, 2022 1.383 1.410 1.270 1.410 130,266 +0.11(+8.46%)
Feb 16, 2022 1.300 1.360 1.250 1.300 18,019 -0.04(-2.99%)
Feb 15, 2022 1.400 1.400 1.300 1.340 21,786 +0.02(+1.52%)
Feb 14, 2022 1.320 1.340 1.270 1.320 10,837 +0.01(+0.76%)
Feb 11, 2022 1.410 1.413 1.310 1.310 48,291 -0.11(-7.75%)
Feb 10, 2022 1.400 1.500 1.360 1.420 39,109 -0.01(-0.70%)
Feb 09, 2022 1.380 1.460 1.350 1.430 22,761 +0.03(+2.14%)
Feb 08, 2022 1.350 1.440 1.310 1.400 116,965 +0.07(+5.26%)
Feb 07, 2022 1.370 1.440 1.320 1.330 37,548 -0.03(-2.21%)
Feb 04, 2022 1.300 1.400 1.300 1.360 59,509 +0.01(+0.74%)
Feb 03, 2022 1.300 1.350 41,413 +0.00(+0.00%)
Feb 02, 2022 1.430 1.440 1.320 1.350 111,021 -0.05(-3.57%)
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.