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 (%)
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%)
Jan 02, 2024 0.8672 0.8989 0.8101 0.8857 206,544 +0.02(+2.07%)
Dec 29, 2023 0.8900 0.9800 0.8400 0.8677 623,546 -0.01(-0.82%)
Dec 28, 2023 0.7500 0.9600 0.7500 0.8749 954,974 +0.16(+22.55%)
Dec 27, 2023 0.6100 0.7139 0.5800 0.7139 228,414 +0.11(+19.04%)
Dec 26, 2023 0.6000 0.6000 0.5600 0.5997 78,809 +0.02(+3.40%)
Dec 22, 2023 0.5985 0.5985 0.5310 0.5800 74,160 +0.01(+1.75%)
Dec 21, 2023 0.6000 0.6000 0.5270 0.5700 241,776 -0.00(-0.84%)
Dec 20, 2023 0.5990 0.6001 0.5700 0.5748 104,145 -0.02(-4.04%)
Dec 19, 2023 0.6130 0.6200 0.5700 0.5990 168,151 +0.01(+1.53%)
Dec 18, 2023 0.5900 0.6200 0.5700 0.5900 90,920 +0.02(+3.09%)
Dec 15, 2023 0.6100 0.6184 0.5700 0.5723 328,873 -0.01(-1.33%)
Dec 14, 2023 0.6100 0.6200 0.5700 0.5800 189,012 -0.04(-6.45%)
Dec 13, 2023 0.6025 0.6297 0.5825 0.6200 40,947 +0.04(+7.08%)
Dec 12, 2023 0.6300 0.6329 0.5600 0.5790 108,767 -0.04(-6.61%)
Dec 11, 2023 0.6061 0.6302 0.5612 0.6200 132,994 +0.01(+0.90%)
Dec 08, 2023 0.6100 0.6400 0.5700 0.6145 152,199 +0.03(+5.95%)
Dec 07, 2023 0.5300 0.5991 0.5000 0.5800 244,299 +0.05(+9.64%)
Dec 06, 2023 0.5950 0.5950 0.4900 0.5290 423,173 -0.02(-3.82%)
Dec 05, 2023 0.5200 0.5500 0.4910 0.5500 298,689 +0.06(+11.74%)
Dec 04, 2023 0.5248 0.5295 0.4910 0.4922 105,496 +0.00(+0.45%)
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.