Skip to main content

Unicycive Therapeutics Inc (NQ: UNCY )

1.490 +0.030 (+2.06%)
Streaming Delayed Price Updated: 11:52 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.060 1.150 160,117 +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.