Unicycive Therapeutics, Inc. (UNCY)

Unicycive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.72	0.74	0.68	0.68	0.68	-3.66%	1,338,162
Dec 19, 2024	0.67	0.72	0.66	0.71	0.71	7.90%	1,023,371
Dec 18, 2024	0.71	0.73	0.64	0.66	0.66	-5.93%	1,020,783
Dec 17, 2024	0.71	0.72	0.66	0.70	0.70	-0.07%	1,255,224
Dec 16, 2024	0.71	0.74	0.62	0.70	0.70	-2.03%	1,765,028
Dec 13, 2024	0.75	0.76	0.70	0.71	0.71	-3.45%	670,604
Dec 12, 2024	0.82	0.83	0.70	0.74	0.74	-7.44%	1,974,620
Dec 11, 2024	0.83	0.85	0.78	0.80	0.80	0.19%	1,658,399
Dec 10, 2024	0.73	0.87	0.71	0.80	0.80	9.92%	2,549,361
Dec 9, 2024	0.73	0.73	0.71	0.73	0.73	-0.32%	444,792
Dec 6, 2024	0.69	0.73	0.67	0.73	0.73	5.57%	803,046
Dec 5, 2024	0.71	0.72	0.66	0.69	0.69	-2.83%	1,571,776
Dec 4, 2024	0.72	0.72	0.69	0.71	0.71	-0.29%	700,055
Dec 3, 2024	0.74	0.75	0.67	0.71	0.71	-3.26%	1,461,841
Dec 2, 2024	0.72	0.77	0.69	0.74	0.74	6.84%	2,389,997
Nov 29, 2024	0.69	0.74	0.66	0.69	0.69	1.64%	1,494,337
Nov 27, 2024	0.61	0.74	0.61	0.68	0.68	14.88%	3,787,588
Nov 26, 2024	0.56	0.59	0.55	0.59	0.59	6.79%	1,344,930
Nov 25, 2024	0.54	0.56	0.53	0.55	0.55	4.26%	1,304,536
Nov 22, 2024	0.53	0.55	0.52	0.53	0.53	0.42%	872,401
Nov 21, 2024	0.52	0.54	0.50	0.53	0.53	3.61%	874,189
Nov 20, 2024	0.49	0.55	0.47	0.51	0.51	5.03%	1,688,549
Nov 19, 2024	0.46	0.49	0.45	0.49	0.49	6.57%	676,265
Nov 18, 2024	0.47	0.47	0.44	0.46	0.46	-1.07%	1,021,211
Nov 15, 2024	0.45	0.47	0.42	0.46	0.46	2.68%	1,783,768
Nov 14, 2024	0.48	0.48	0.41	0.45	0.45	-6.30%	2,908,491
Nov 13, 2024	0.51	0.51	0.45	0.48	0.48	-1.30%	1,540,844
Nov 12, 2024	0.53	0.53	0.44	0.48	0.48	-9.15%	3,085,318
Nov 11, 2024	0.60	0.61	0.50	0.53	0.53	-9.63%	4,923,662
Nov 8, 2024	0.58	0.61	0.55	0.59	0.59	3.55%	2,298,723
Nov 7, 2024	0.50	0.60	0.50	0.57	0.57	13.51%	3,220,630
Nov 6, 2024	0.50	0.50	0.48	0.50	0.50	1.46%	757,665
Nov 5, 2024	0.47	0.50	0.45	0.49	0.49	3.10%	1,109,239
Nov 4, 2024	0.51	0.51	0.48	0.48	0.48	-4.04%	797,432
Nov 1, 2024	0.55	0.55	0.48	0.50	0.50	-6.52%	1,603,990
Oct 31, 2024	0.52	0.55	0.50	0.54	0.54	4.90%	1,645,156
Oct 30, 2024	0.48	0.52	0.46	0.51	0.51	5.83%	1,698,131
Oct 29, 2024	0.49	0.53	0.47	0.48	0.48	-3.43%	1,685,079
Oct 28, 2024	0.41	0.51	0.41	0.50	0.50	20.24%	4,040,632
Oct 25, 2024	0.41	0.43	0.40	0.42	0.42	-0.65%	1,101,127
Oct 24, 2024	0.40	0.43	0.39	0.42	0.42	2.83%	1,347,250
Oct 23, 2024	0.43	0.43	0.39	0.41	0.41	-5.75%	1,330,124
Oct 22, 2024	0.43	0.44	0.42	0.43	0.43	-0.85%	607,739
Oct 21, 2024	0.43	0.45	0.42	0.43	0.43	1.33%	1,051,433
Oct 18, 2024	0.46	0.47	0.42	0.43	0.43	-5.69%	1,455,254
Oct 17, 2024	0.42	0.46	0.41	0.45	0.45	11.39%	1,727,521
Oct 16, 2024	0.41	0.42	0.39	0.41	0.41	2.10%	1,326,099
Oct 15, 2024	0.39	0.41	0.38	0.40	0.40	3.36%	2,030,636
Oct 14, 2024	0.38	0.41	0.37	0.39	0.39	4.59%	1,372,626
Oct 11, 2024	0.35	0.38	0.35	0.37	0.37	3.12%	1,159,113
Oct 10, 2024	0.36	0.37	0.35	0.36	0.36	-0.86%	617,684
Oct 9, 2024	0.37	0.37	0.35	0.36	0.36	0.56%	1,122,459
Oct 8, 2024	0.36	0.37	0.34	0.36	0.36	-0.61%	1,192,162
Oct 7, 2024	0.38	0.38	0.35	0.36	0.36	-3.10%	1,564,471
Oct 4, 2024	0.38	0.41	0.36	0.37	0.37	-1.66%	1,587,410
Oct 3, 2024	0.38	0.39	0.37	0.38	0.38	-0.31%	777,551
Oct 2, 2024	0.38	0.40	0.37	0.38	0.38	0.98%	609,663
Oct 1, 2024	0.42	0.42	0.37	0.38	0.38	-7.45%	2,555,563
Sep 30, 2024	0.42	0.42	0.40	0.41	0.41	-2.14%	724,127
Sep 27, 2024	0.41	0.43	0.39	0.42	0.42	1.63%	989,056
Sep 26, 2024	0.43	0.43	0.40	0.41	0.41	-2.66%	647,070
Sep 25, 2024	0.46	0.46	0.37	0.42	0.42	-3.68%	1,969,809
Sep 24, 2024	0.43	0.46	0.42	0.44	0.44	2.82%	1,599,687
Sep 23, 2024	0.46	0.48	0.43	0.43	0.43	-7.52%	1,481,178
Sep 20, 2024	0.45	0.50	0.42	0.46	0.46	6.98%	5,706,185
Sep 19, 2024	0.39	0.46	0.39	0.43	0.43	9.53%	2,651,222
Sep 18, 2024	0.38	0.42	0.38	0.39	0.39	3.81%	1,980,154
Sep 17, 2024	0.38	0.39	0.36	0.38	0.38	0.77%	696,984
Sep 16, 2024	0.40	0.41	0.37	0.38	0.38	-4.99%	982,799
Sep 13, 2024	0.39	0.40	0.37	0.40	0.40	3.95%	474,314
Sep 12, 2024	0.40	0.41	0.36	0.38	0.38	-5.00%	1,062,016
Sep 11, 2024	0.40	0.42	0.38	0.40	0.40	2.33%	659,392
Sep 10, 2024	0.37	0.43	0.37	0.39	0.39	5.51%	2,304,811
Sep 9, 2024	0.36	0.39	0.35	0.37	0.37	4.63%	1,358,288
Sep 6, 2024	0.36	0.36	0.35	0.35	0.35	0.23%	508,114
Sep 5, 2024	0.34	0.37	0.32	0.35	0.35	4.53%	2,193,131
Sep 4, 2024	0.31	0.34	0.28	0.34	0.34	6.32%	1,801,446
Sep 3, 2024	0.33	0.35	0.31	0.32	0.32	-5.89%	3,696,743
Aug 30, 2024	0.35	0.35	0.33	0.34	0.34	-1.46%	1,284,139
Aug 29, 2024	0.34	0.36	0.33	0.34	0.34	2.79%	1,253,329
Aug 28, 2024	0.36	0.37	0.32	0.33	0.33	-6.43%	1,399,277
Aug 27, 2024	0.37	0.38	0.35	0.36	0.36	-2.36%	863,432
Aug 26, 2024	0.39	0.39	0.34	0.37	0.37	-3.44%	2,738,538
Aug 23, 2024	0.38	0.39	0.37	0.38	0.38	-0.53%	1,423,773
Aug 22, 2024	0.38	0.39	0.36	0.38	0.38	1.06%	3,071,089
Aug 21, 2024	0.39	0.41	0.35	0.38	0.38	-4.57%	3,044,397
Aug 20, 2024	0.36	0.41	0.34	0.39	0.39	5.09%	2,841,789
Aug 19, 2024	0.32	0.38	0.30	0.37	0.37	21.33%	5,430,420
Aug 16, 2024	0.30	0.32	0.28	0.31	0.31	3.00%	2,608,665
Aug 15, 2024	0.31	0.31	0.29	0.30	0.30	-5.15%	2,572,807
Aug 14, 2024	0.25	0.35	0.25	0.32	0.32	34.03%	15,063,793
Aug 13, 2024	0.34	0.34	0.20	0.24	0.24	-31.34%	20,304,992
Aug 12, 2024	0.37	0.37	0.33	0.34	0.34	-3.18%	2,239,489
Aug 9, 2024	0.36	0.37	0.35	0.36	0.36	-2.42%	1,745,017
Aug 8, 2024	0.35	0.37	0.34	0.36	0.36	4.66%	1,798,842
Aug 7, 2024	0.39	0.40	0.34	0.35	0.35	-12.09%	3,862,720
Aug 6, 2024	0.41	0.41	0.38	0.40	0.40	-0.63%	1,425,772
Aug 5, 2024	0.40	0.42	0.38	0.40	0.40	-8.23%	1,751,911
Aug 2, 2024	0.44	0.44	0.40	0.43	0.43	1.62%	1,641,125
Aug 1, 2024	0.44	0.45	0.42	0.43	0.43	-2.38%	1,167,531

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.