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

Unicycive Therapeutics Inc (NQ: UNCY )

0.9685 -0.0315 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2023 1.350 1.369 1.320 1.335 76,673 -0.03(-2.52%)
May 30, 2023 1.390 1.400 1.343 1.369 39,648 +0.02(+1.44%)
May 26, 2023 1.430 1.440 1.340 1.350 86,410 -0.08(-5.92%)
May 25, 2023 1.390 1.450 1.390 1.435 79,462 +0.02(+1.06%)
May 24, 2023 1.370 1.440 1.370 1.420 112,744 +0.02(+1.43%)
May 23, 2023 1.360 1.430 1.360 1.400 122,670 +0.03(+2.19%)
May 22, 2023 1.350 1.430 1.350 1.370 71,985 -0.01(-0.72%)
May 19, 2023 1.410 1.410 1.330 1.380 62,992 -0.01(-0.72%)
May 18, 2023 1.360 1.469 1.360 1.390 245,824 -0.01(-0.71%)
May 17, 2023 1.340 1.400 1.240 1.400 479,057 +0.03(+2.19%)
May 16, 2023 1.440 1.480 1.340 1.370 65,082 -0.06(-4.20%)
May 15, 2023 1.440 1.460 1.360 1.430 69,788 +0.05(+3.62%)
May 12, 2023 1.460 1.510 1.350 1.380 255,382 -0.09(-6.12%)
May 11, 2023 1.510 1.550 1.390 1.470 308,132 -0.03(-2.00%)
May 10, 2023 1.510 1.579 1.430 1.500 488,238 -0.02(-1.32%)
May 09, 2023 1.450 1.550 1.400 1.520 412,221 +0.05(+3.40%)
May 08, 2023 1.380 1.490 1.330 1.470 293,044 +0.13(+9.70%)
May 05, 2023 1.310 1.420 1.272 1.340 747,426 +0.02(+1.52%)
May 04, 2023 1.150 1.370 1.150 1.320 675,618 +0.08(+6.45%)
May 03, 2023 1.230 1.320 1.230 1.240 142,902 -0.03(-2.36%)
May 02, 2023 1.350 1.350 1.240 1.270 64,411 +0.01(+0.79%)
May 01, 2023 1.235 1.320 1.235 1.260 170,560 -0.04(-3.08%)
Apr 28, 2023 1.330 1.400 1.280 1.300 302,355 -0.03(-2.26%)
Apr 27, 2023 1.400 1.400 1.300 1.330 272,337 -0.03(-2.21%)
Apr 26, 2023 1.450 1.480 1.310 1.360 302,692 -0.12(-8.11%)
Apr 25, 2023 1.550 1.650 1.480 1.480 167,054 -0.09(-5.73%)
Apr 24, 2023 1.670 1.700 1.560 1.570 225,552 -0.07(-4.27%)
Apr 21, 2023 1.630 1.730 1.610 1.640 95,907 +0.03(+1.86%)
Apr 20, 2023 1.580 1.750 1.500 1.610 335,981 -0.09(-5.29%)
Apr 19, 2023 1.700 1.790 1.670 1.700 259,699 -0.02(-1.16%)
Apr 18, 2023 1.740 1.800 1.690 1.720 233,200 -0.03(-1.71%)
Apr 17, 2023 1.760 1.830 1.710 1.750 211,368 -0.02(-1.13%)
Apr 14, 2023 1.880 1.900 1.700 1.770 409,298 -0.10(-5.35%)
Apr 13, 2023 1.930 2.010 1.860 1.870 184,895 -0.01(-0.53%)
Apr 12, 2023 2.080 2.140 1.860 1.880 459,974 -0.23(-10.90%)
Apr 11, 2023 2.060 2.240 2.020 2.110 526,452 +0.04(+1.93%)
Apr 10, 2023 2.070 2.210 2.030 2.070 588,844 +0.00(+0.00%)
Apr 06, 2023 2.210 2.220 2.020 2.070 606,308 -0.06(-2.82%)
Apr 05, 2023 2.180 2.220 2.100 2.130 158,459 -0.05(-2.29%)
Apr 04, 2023 2.230 2.230 2.100 2.180 442,337 -0.05(-2.24%)
Apr 03, 2023 2.170 2.262 2.060 2.230 459,015 +0.13(+6.19%)
Mar 31, 2023 1.850 2.180 1.830 2.100 970,870 +0.22(+11.70%)
Mar 30, 2023 1.920 1.970 1.820 1.880 235,684 -0.03(-1.57%)
Mar 29, 2023 1.690 2.170 1.690 1.910 1,321,499 +0.19(+11.05%)
Mar 28, 2023 1.720 1.800 1.680 1.720 308,799 +0.02(+1.18%)
Mar 27, 2023 1.880 1.970 1.670 1.700 656,296 -0.21(-10.99%)
Mar 24, 2023 1.850 1.980 1.800 1.910 432,631 +0.08(+4.37%)
Mar 23, 2023 2.180 2.200 1.800 1.830 1,224,589 -0.37(-16.82%)
Mar 22, 2023 2.350 2.350 2.080 2.200 744,022 -0.05(-2.22%)
Mar 21, 2023 2.240 2.490 2.180 2.250 1,347,030 +0.06(+2.74%)
Mar 20, 2023 2.120 2.426 2.100 2.190 1,709,451 +0.10(+4.78%)
Mar 17, 2023 2.050 2.250 2.050 2.090 1,435,483 -0.07(-3.24%)
Mar 16, 2023 2.270 2.490 2.130 2.160 2,567,548 -0.05(-2.26%)
Mar 15, 2023 2.020 2.390 2.000 2.210 3,204,460 +0.00(+0.00%)
Mar 14, 2023 2.170 2.230 1.580 2.210 7,855,351 +0.04(+1.84%)
Mar 13, 2023 2.420 2.640 2.010 2.170 7,728,991 -0.51(-19.03%)
Mar 10, 2023 2.210 2.870 2.180 2.680 70,240,560 +0.62(+30.10%)
Mar 09, 2023 1.910 2.240 1.760 2.060 46,316,556 +0.44(+27.16%)
Mar 08, 2023 1.440 1.750 1.350 1.620 12,092,217 +0.12(+8.00%)
Mar 07, 2023 1.460 2.160 1.370 1.500 89,375,888 +0.26(+20.97%)
Mar 06, 2023 1.410 1.630 1.130 1.240 102,820,408 +0.75(+153.06%)
Mar 03, 2023 0.5100 0.5200 0.4800 0.4900 70,241 -0.01(-2.00%)
Mar 02, 2023 0.5300 0.5300 0.4800 0.5000 18,759 +0.00(+0.58%)
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.