Unicycive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.44	0.45	0.41	0.44	0.44	4.10%	1,484,076
Jul 30, 2024	0.42	0.43	0.41	0.42	0.42	-1.20%	1,464,248
Jul 29, 2024	0.46	0.48	0.41	0.43	0.43	-7.00%	2,400,572
Jul 26, 2024	0.46	0.47	0.44	0.46	0.46	3.86%	1,904,565
Jul 25, 2024	0.42	0.46	0.41	0.44	0.44	7.74%	3,048,731
Jul 24, 2024	0.40	0.42	0.39	0.41	0.41	2.61%	1,724,074
Jul 23, 2024	0.41	0.41	0.39	0.40	0.40	-1.97%	1,971,417
Jul 22, 2024	0.41	0.42	0.38	0.41	0.41	1.50%	2,631,745
Jul 19, 2024	0.44	0.45	0.39	0.40	0.40	-1.82%	3,730,522
Jul 18, 2024	0.45	0.45	0.40	0.41	0.41	-7.20%	1,988,054
Jul 17, 2024	0.46	0.46	0.42	0.44	0.44	-6.99%	3,670,814
Jul 16, 2024	0.47	0.50	0.47	0.47	0.47	-5.41%	801,476
Jul 15, 2024	0.49	0.50	0.48	0.50	0.50	0.83%	532,696
Jul 12, 2024	0.49	0.50	0.42	0.49	0.49	3.10%	1,687,948
Jul 11, 2024	0.48	0.49	0.44	0.48	0.48	-1.21%	2,144,448
Jul 10, 2024	0.47	0.56	0.46	0.49	0.49	2.06%	4,635,891
Jul 9, 2024	0.48	0.54	0.45	0.48	0.48	1.30%	2,375,558
Jul 8, 2024	0.45	0.50	0.45	0.47	0.47	2.84%	294,202
Jul 5, 2024	0.51	0.52	0.46	0.46	0.46	-6.73%	810,172
Jul 3, 2024	0.49	0.51	0.48	0.49	0.49	2.08%	390,534
Jul 2, 2024	0.54	0.55	0.47	0.48	0.48	-11.11%	802,530