Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
0.6140
-0.0124 (-1.98%)
At close: Mar 28, 2025, 4:00 PM
0.6201
+0.0061 (1.00%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Unicycive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -1.98% | 578,326 |
| Mar 27, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 1.23% | 517,652 |
| Mar 26, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -2.64% | 442,457 |
| Mar 25, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.17% | 549,077 |
| Mar 24, 2025 | 0.69 | 0.69 | 0.60 | 0.64 | 0.64 | -5.43% | 2,078,925 |
| Mar 21, 2025 | 0.64 | 0.69 | 0.63 | 0.68 | 0.68 | 4.78% | 1,994,011 |
| Mar 20, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | -2.24% | 975,362 |
| Mar 19, 2025 | 0.59 | 0.68 | 0.59 | 0.66 | 0.66 | 11.62% | 1,749,290 |
| Mar 18, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 2.38% | 481,603 |
| Mar 17, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -0.68% | 449,809 |
| Mar 14, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 0.46% | 268,388 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.20% | 390,315 |
| Mar 12, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | 1.48% | 280,801 |
| Mar 11, 2025 | 0.53 | 0.59 | 0.53 | 0.58 | 0.58 | 6.96% | 466,478 |
| Mar 10, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -3.74% | 601,597 |
| Mar 7, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | 2.47% | 354,338 |
| Mar 6, 2025 | 0.56 | 0.60 | 0.54 | 0.55 | 0.55 | -1.98% | 1,042,806 |
| Mar 5, 2025 | 0.51 | 0.57 | 0.50 | 0.56 | 0.56 | 8.00% | 428,367 |
| Mar 4, 2025 | 0.51 | 0.53 | 0.47 | 0.52 | 0.52 | -0.08% | 1,458,793 |
| Mar 3, 2025 | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | -5.43% | 673,688 |
| Feb 28, 2025 | 0.56 | 0.57 | 0.45 | 0.55 | 0.55 | -2.52% | 1,141,127 |
| Feb 27, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.81% | 284,653 |
| Feb 26, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | 6.07% | 338,800 |
| Feb 25, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -4.91% | 629,633 |
| Feb 24, 2025 | 0.61 | 0.64 | 0.56 | 0.57 | 0.57 | -7.60% | 1,659,632 |
| Feb 21, 2025 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | 1.15% | 1,382,759 |
| Feb 20, 2025 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | 2.42% | 1,273,489 |
| Feb 19, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -3.81% | 627,176 |
| Feb 18, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 4.56% | 1,744,482 |
| Feb 14, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.59 | 5.73% | 753,633 |
| Feb 13, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 5.34% | 918,873 |
| Feb 12, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.06% | 426,061 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -1.61% | 594,575 |
| Feb 10, 2025 | 0.56 | 0.63 | 0.53 | 0.54 | 0.54 | -4.53% | 2,605,415 |
| Feb 7, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | 0.57 | -7.13% | 698,187 |
| Feb 6, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -2.58% | 579,390 |
| Feb 5, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 3.96% | 958,500 |
| Feb 4, 2025 | 0.62 | 0.64 | 0.58 | 0.60 | 0.60 | 0.22% | 770,031 |
| Feb 3, 2025 | 0.59 | 0.63 | 0.58 | 0.60 | 0.60 | -2.25% | 1,138,444 |
| Jan 31, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 5.83% | 1,427,318 |
| Jan 30, 2025 | 0.53 | 0.58 | 0.52 | 0.58 | 0.58 | 9.39% | 1,054,391 |
| Jan 29, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.63% | 603,994 |
| Jan 28, 2025 | 0.58 | 0.59 | 0.51 | 0.54 | 0.54 | -5.44% | 1,383,643 |
| Jan 27, 2025 | 0.59 | 0.62 | 0.55 | 0.57 | 0.57 | -5.63% | 939,028 |
| Jan 24, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -3.65% | 979,465 |
| Jan 23, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.48% | 454,708 |
| Jan 22, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -4.56% | 620,955 |
| Jan 21, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 5.44% | 475,227 |
| Jan 17, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | 0.98% | 586,385 |
| Jan 16, 2025 | 0.66 | 0.67 | 0.61 | 0.61 | 0.61 | -8.36% | 1,269,144 |