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 (%)
May 31, 2022 0.8300 0.8900 0.8300 0.8900 2,472 +0.04(+4.71%)
May 27, 2022 0.8020 0.8999 0.8019 0.8500 3,577 +0.01(+1.19%)
May 26, 2022 0.7902 0.9050 0.7902 0.8400 69,922 -0.01(-1.18%)
May 25, 2022 0.8300 0.9000 0.7900 0.8500 15,417 +0.02(+3.01%)
May 24, 2022 0.8500 0.8900 0.7700 0.8252 38,966 +0.06(+7.17%)
May 23, 2022 0.9300 0.9300 0.7700 0.7700 16,459 -0.02(-2.53%)
May 20, 2022 0.8900 0.8900 0.7855 0.7900 8,055 -0.04(-4.82%)
May 19, 2022 0.8835 0.8900 0.7855 0.8300 21,999 +0.03(+3.75%)
May 18, 2022 0.8200 0.8200 0.7851 0.8000 16,784 +0.00(+0.09%)
May 17, 2022 0.7744 0.8000 0.7744 0.7993 34,325 +0.05(+6.59%)
May 16, 2022 0.7000 0.8500 0.7000 0.7499 87,524 +0.05(+7.13%)
May 13, 2022 0.7581 0.7581 0.6500 0.7000 26,476 +0.00(+0.00%)
May 12, 2022 0.6504 0.8000 0.6504 0.7000 70,750 -0.02(-2.79%)
May 11, 2022 0.7000 0.7758 0.6400 0.7201 109,272 +0.01(+1.42%)
May 10, 2022 0.7800 0.7800 0.7000 0.7100 37,830 -0.09(-11.25%)
May 09, 2022 0.8000 0.8100 0.6240 0.8000 133,727 -0.06(-6.67%)
May 06, 2022 0.8600 0.8795 0.8421 0.8572 9,233 -0.02(-2.55%)
May 05, 2022 0.8506 0.8897 0.8506 0.8796 14,960 +0.02(+2.88%)
May 04, 2022 0.9000 0.9282 0.8505 0.8550 45,543 -0.05(-5.19%)
May 03, 2022 0.9100 0.9337 0.8805 0.9018 13,229 +0.02(+2.48%)
May 02, 2022 0.9000 0.9400 0.8700 0.8800 32,060 +0.01(+1.07%)
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%)
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.