Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
4.420
-0.290 (-6.16%)
At close: Jul 29, 2025, 4:00 PM
4.510
+0.090 (2.04%)
After-hours: Jul 29, 2025, 4:34 PM EDT

Unicycive Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20254.704.724.424.46--5.31%349,756
Jul 28, 20254.924.944.714.714.71-3.29%302,255
Jul 25, 20254.864.924.724.874.870.41%391,127
Jul 24, 20254.614.964.604.854.855.21%595,456
Jul 23, 20254.494.694.444.614.613.13%454,878
Jul 22, 20254.504.574.404.474.47-0.67%354,979
Jul 21, 20254.454.644.384.504.501.58%485,249
Jul 18, 20254.644.674.424.434.43-4.73%519,353
Jul 17, 20254.564.684.504.654.651.53%348,621
Jul 16, 20254.614.724.444.584.58-0.87%632,739
Jul 15, 20254.904.964.614.624.62-5.33%679,023
Jul 14, 20255.005.004.794.884.88-2.59%601,313
Jul 11, 20255.235.264.835.015.01-4.57%809,323
Jul 10, 20255.555.555.125.255.25-2.42%911,317
Jul 9, 20255.005.424.905.385.388.25%933,645
Jul 8, 20254.705.084.624.974.975.97%639,522
Jul 7, 20254.554.814.344.694.691.96%605,440
Jul 3, 20254.674.684.314.604.60-0.86%819,495
Jul 2, 20254.934.994.514.644.64-5.31%929,640
Jul 1, 20255.005.044.804.904.902.73%1,396,818
Jun 30, 20255.455.704.764.774.77-29.85%4,766,071
Jun 27, 20255.897.155.616.806.8014.48%1,816,108
Jun 26, 20256.336.495.815.945.94-4.35%846,855
Jun 25, 20256.786.906.056.216.21-10.52%1,035,631
Jun 24, 20257.357.696.666.946.94-2.39%1,359,883
Jun 23, 20256.228.255.907.117.1112.15%1,859,015
Jun 20, 20256.256.374.846.346.34-5.02%2,427,193
Jun 18, 20256.796.906.016.686.68-2.80%758,488
Jun 17, 20256.107.006.016.876.87-8.96%1,108,720
Jun 16, 20257.207.587.107.547.5410.70%517,494
Jun 13, 20256.407.356.206.816.816.82%435,137
Jun 12, 20256.506.606.016.386.381.27%419,176
Jun 11, 20255.856.485.786.306.3018.38%843,736
Jun 10, 20254.987.304.705.325.32-40.88%4,999,829
Jun 9, 20257.7311.007.559.009.0019.30%2,124,472
Jun 6, 20257.847.907.407.547.54-1.92%227,488
Jun 5, 20258.008.037.607.697.69-0.75%355,685
Jun 4, 20258.108.527.707.757.751.57%972,717
Jun 3, 20256.808.336.737.637.6315.19%1,263,736
Jun 2, 20255.956.745.726.626.6213.08%289,163
May 30, 20256.006.005.705.865.86-0.19%77,882
May 29, 20256.006.205.585.875.87-3.93%146,438
May 28, 20256.106.205.956.116.113.35%66,402
May 27, 20255.776.205.675.915.916.85%142,849
May 23, 20255.495.815.415.535.530.75%47,259
May 22, 20255.795.835.445.495.49-3.67%116,123
May 21, 20256.006.095.605.705.70-5.00%99,478
May 20, 20256.206.205.856.006.00-0.99%66,266
May 19, 20256.106.155.676.066.061.69%79,071
May 16, 20255.806.205.765.965.968.23%132,283