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

Unicycive Therapeutics Inc (NQ: UNCY )

0.7757 +0.0057 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2023 0.4700 0.5300 0.4700 0.5170 61,171 +0.05(+9.79%)
Feb 27, 2023 0.4900 0.4900 0.4700 0.4709 67,231 -0.01(-1.90%)
Feb 24, 2023 0.4870 0.4990 0.4800 0.4800 16,364 -0.01(-1.44%)
Feb 23, 2023 0.4890 0.5100 0.4805 0.4870 106,866 -0.03(-5.40%)
Feb 22, 2023 0.5449 0.5449 0.5011 0.5148 76,649 -0.02(-2.87%)
Feb 21, 2023 0.5200 0.5300 0.5100 0.5300 119,715 +0.00(+0.00%)
Feb 17, 2023 0.5389 0.5689 0.5150 0.5300 267,762 +0.01(+1.34%)
Feb 16, 2023 0.5600 0.5600 0.5230 0.5230 91,931 -0.04(-6.61%)
Feb 15, 2023 0.5500 0.5600 0.5150 0.5600 70,973 +0.02(+3.70%)
Feb 14, 2023 0.5550 0.5650 0.5050 0.5400 126,417 -0.01(-1.82%)
Feb 13, 2023 0.5525 0.5525 0.5100 0.5500 104,296 +0.00(+0.00%)
Feb 10, 2023 0.5100 0.5700 0.5011 0.5500 104,983 +0.04(+7.84%)
Feb 09, 2023 0.5335 0.5789 0.5050 0.5100 153,786 -0.03(-5.50%)
Feb 08, 2023 0.5800 0.6200 0.5100 0.5397 269,423 -0.01(-2.39%)
Feb 07, 2023 0.5741 0.6200 0.5278 0.5529 284,702 +0.02(+4.32%)
Feb 06, 2023 0.5738 0.5738 0.5277 0.5300 266,119 +0.00(+0.44%)
Feb 03, 2023 0.5100 0.5590 0.4444 0.5277 627,378 +0.02(+3.47%)
Feb 02, 2023 0.5500 0.5784 0.4900 0.5100 2,122,633 -0.04(-7.05%)
Feb 01, 2023 0.5881 0.6100 0.5250 0.5487 71,448 -0.01(-2.02%)
Jan 31, 2023 0.5744 0.5950 0.5110 0.5600 109,569 +0.01(+2.38%)
Jan 30, 2023 0.5488 0.5863 0.5380 0.5470 62,333 -0.01(-2.32%)
Jan 27, 2023 0.5900 0.6124 0.5394 0.5600 67,968 -0.05(-7.97%)
Jan 26, 2023 0.5974 0.6144 0.5711 0.6085 59,182 -0.00(-0.21%)
Jan 25, 2023 0.5916 0.6200 0.5700 0.6098 55,244 -0.00(-0.02%)
Jan 24, 2023 0.5900 0.6100 0.5301 0.6099 125,989 +0.00(+0.15%)
Jan 23, 2023 0.5600 0.6160 0.5597 0.6090 130,321 +0.03(+5.33%)
Jan 20, 2023 0.5600 0.5985 0.5101 0.5782 267,549 +0.05(+9.09%)
Jan 19, 2023 0.5217 0.5709 0.5217 0.5300 62,326 -0.00(-0.36%)
Jan 18, 2023 0.5498 0.5499 0.5003 0.5319 84,215 -0.02(-3.29%)
Jan 17, 2023 0.5000 0.5700 0.5000 0.5500 209,344 +0.05(+10.55%)
Jan 13, 2023 0.5400 0.5500 0.4610 0.4975 181,193 -0.05(-8.33%)
Jan 12, 2023 0.5600 0.5800 0.5100 0.5427 208,644 +0.00(+0.31%)
Jan 11, 2023 0.5500 0.5695 0.5000 0.5410 265,428 +0.05(+9.29%)
Jan 10, 2023 0.4365 0.4950 0.4365 0.4950 252,540 +0.04(+10.00%)
Jan 09, 2023 0.4607 0.4650 0.4200 0.4500 158,181 +0.00(+0.58%)
Jan 06, 2023 0.4536 0.4550 0.4160 0.4474 202,321 +0.01(+1.70%)
Jan 05, 2023 0.4763 0.4800 0.4004 0.4399 349,804 -0.04(-8.98%)
Jan 04, 2023 0.4801 0.5049 0.4400 0.4833 222,286 -0.02(-3.36%)
Jan 03, 2023 0.5200 0.5593 0.4745 0.5001 339,124 -0.04(-7.39%)
Dec 30, 2022 0.5749 0.5749 0.4602 0.5400 633,968 -0.02(-3.57%)
Dec 29, 2022 0.4500 0.7100 0.4400 0.5600 2,763,793 +0.06(+12.00%)
Dec 28, 2022 0.7425 0.8384 0.4005 0.5000 8,665,899 -0.17(-25.37%)
Dec 27, 2022 0.7875 0.7875 0.6200 0.6700 92,781 -0.02(-2.76%)
Dec 23, 2022 0.6900 0.7330 0.6750 0.6890 133,409 -0.04(-5.62%)
Dec 22, 2022 0.7010 0.7591 0.6741 0.7300 29,921 +0.03(+4.38%)
Dec 21, 2022 0.7000 0.7699 0.6900 0.6994 22,478 +0.01(+1.36%)
Dec 20, 2022 0.7100 0.7350 0.6450 0.6900 43,233 -0.01(-0.86%)
Dec 19, 2022 0.7050 0.7125 0.6901 0.6960 12,243 -0.01(-1.97%)
Dec 16, 2022 0.7100 0.7203 0.6800 0.7100 11,718 +0.01(+0.72%)
Dec 15, 2022 0.7000 0.7049 0.6800 0.7049 30,234 -0.00(-0.01%)
Dec 14, 2022 0.7000 0.7894 0.7000 0.7050 40,438 -0.03(-4.08%)
Dec 13, 2022 0.7407 0.7899 0.7050 0.7350 27,561 -0.01(-0.68%)
Dec 12, 2022 0.7852 0.7870 0.7025 0.7400 45,575 -0.01(-1.06%)
Dec 09, 2022 0.7600 0.7689 0.7000 0.7479 107,242 +0.02(+2.66%)
Dec 08, 2022 0.7299 0.7300 0.7150 0.7285 45,694 +0.00(+0.21%)
Dec 07, 2022 0.7200 0.7270 0.6850 0.7270 8,916 +0.02(+3.12%)
Dec 06, 2022 0.7001 0.7395 0.6800 0.7050 12,354 -0.01(-1.08%)
Dec 05, 2022 0.7001 0.7320 0.7000 0.7127 3,725 +0.01(+1.81%)
Dec 02, 2022 0.7130 0.7450 0.7000 0.7000 3,390 -0.03(-3.47%)
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.