Unicycive Therapeutics, Inc. (UNCY)
NASDAQ: UNCY · Real-Time Price · USD
0.570
+0.068 (13.51%)
Nov 7, 2024, 4:00 PM EST - Market closed

Unicycive Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20240.500.600.500.570.5713.51%3,220,630
Nov 6, 20240.500.500.480.500.501.46%757,665
Nov 5, 20240.470.500.450.490.493.10%1,109,239
Nov 4, 20240.510.510.480.480.48-4.04%797,432
Nov 1, 20240.550.550.480.500.50-6.52%1,603,990
Oct 31, 20240.520.550.500.540.544.90%1,645,156
Oct 30, 20240.480.520.460.510.515.83%1,698,131
Oct 29, 20240.490.530.470.480.48-3.43%1,685,079
Oct 28, 20240.410.510.410.500.5020.24%4,040,632
Oct 25, 20240.410.430.400.420.42-0.65%1,101,127
Oct 24, 20240.400.430.390.420.422.83%1,347,250
Oct 23, 20240.430.430.390.410.41-5.75%1,330,124
Oct 22, 20240.430.440.420.430.43-0.85%607,739
Oct 21, 20240.430.450.420.430.431.33%1,051,433
Oct 18, 20240.460.470.420.430.43-5.69%1,455,254
Oct 17, 20240.420.460.410.450.4511.39%1,727,521
Oct 16, 20240.410.420.390.410.412.10%1,326,099
Oct 15, 20240.390.410.380.400.403.36%2,030,636
Oct 14, 20240.380.410.370.390.394.59%1,372,626
Oct 11, 20240.350.380.350.370.373.12%1,159,113
Oct 10, 20240.360.370.350.360.36-0.86%617,684
Oct 9, 20240.370.370.350.360.360.56%1,122,459
Oct 8, 20240.360.370.340.360.36-0.61%1,192,162
Oct 7, 20240.380.380.350.360.36-3.10%1,564,471
Oct 4, 20240.380.410.360.370.37-1.66%1,587,410
Oct 3, 20240.380.390.370.380.38-0.31%777,551
Oct 2, 20240.380.400.370.380.380.98%609,663
Oct 1, 20240.420.420.370.380.38-7.45%2,555,563
Sep 30, 20240.420.420.400.410.41-2.14%724,127
Sep 27, 20240.410.430.390.420.421.63%989,056
Sep 26, 20240.430.430.400.410.41-2.66%647,070
Sep 25, 20240.460.460.370.420.42-3.68%1,969,809
Sep 24, 20240.430.460.420.440.442.82%1,599,687
Sep 23, 20240.460.480.430.430.43-7.52%1,481,178
Sep 20, 20240.450.500.420.460.466.98%5,706,185
Sep 19, 20240.390.460.390.430.439.53%2,651,222
Sep 18, 20240.380.420.380.390.393.81%1,980,154
Sep 17, 20240.380.390.360.380.380.77%696,984
Sep 16, 20240.400.410.370.380.38-4.99%982,799
Sep 13, 20240.390.400.370.400.403.95%474,314
Sep 12, 20240.400.410.360.380.38-5.00%1,062,016
Sep 11, 20240.400.420.380.400.402.33%659,392
Sep 10, 20240.370.430.370.390.395.51%2,304,811
Sep 9, 20240.360.390.350.370.374.63%1,358,288
Sep 6, 20240.360.360.350.350.350.23%508,114
Sep 5, 20240.340.370.320.350.354.53%2,193,131
Sep 4, 20240.310.340.280.340.346.32%1,801,446
Sep 3, 20240.330.350.310.320.32-5.89%3,696,743
Aug 30, 20240.350.350.330.340.34-1.46%1,284,139
Aug 29, 20240.340.360.330.340.342.79%1,253,329
Aug 28, 20240.360.370.320.330.33-6.43%1,399,277
Aug 27, 20240.370.380.350.360.36-2.36%863,432
Aug 26, 20240.390.390.340.370.37-3.44%2,738,538
Aug 23, 20240.380.390.370.380.38-0.53%1,423,773
Aug 22, 20240.380.390.360.380.381.06%3,071,089
Aug 21, 20240.390.410.350.380.38-4.57%3,044,397
Aug 20, 20240.360.410.340.390.395.09%2,841,789
Aug 19, 20240.320.380.300.370.3721.33%5,430,420
Aug 16, 20240.300.320.280.310.313.00%2,608,665
Aug 15, 20240.310.310.290.300.30-5.15%2,572,807
Aug 14, 20240.250.350.250.320.3234.03%15,063,793
Aug 13, 20240.340.340.200.240.24-31.34%20,304,992
Aug 12, 20240.370.370.330.340.34-3.18%2,239,489
Aug 9, 20240.360.370.350.360.36-2.42%1,745,017
Aug 8, 20240.350.370.340.360.364.66%1,798,842
Aug 7, 20240.390.400.340.350.35-12.09%3,862,720
Aug 6, 20240.410.410.380.400.40-0.63%1,425,772
Aug 5, 20240.400.420.380.400.40-8.23%1,751,911
Aug 2, 20240.440.440.400.430.431.62%1,641,125
Aug 1, 20240.440.450.420.430.43-2.38%1,167,531
Jul 31, 20240.440.450.410.440.444.10%1,484,076
Jul 30, 20240.420.430.410.420.42-1.20%1,464,248
Jul 29, 20240.460.480.410.430.43-7.00%2,400,572
Jul 26, 20240.460.470.440.460.463.86%1,904,565
Jul 25, 20240.420.460.410.440.447.74%3,048,731
Jul 24, 20240.400.420.390.410.412.61%1,724,074
Jul 23, 20240.410.410.390.400.40-1.97%1,971,417
Jul 22, 20240.410.420.380.410.411.50%2,631,745
Jul 19, 20240.440.450.390.400.40-1.82%3,730,522
Jul 18, 20240.450.450.400.410.41-7.20%1,988,054
Jul 17, 20240.460.460.420.440.44-6.99%3,670,814
Jul 16, 20240.470.500.470.470.47-5.41%801,476
Jul 15, 20240.490.500.480.500.500.83%532,696
Jul 12, 20240.490.500.420.490.493.10%1,687,948
Jul 11, 20240.480.490.440.480.48-1.21%2,144,448
Jul 10, 20240.470.560.460.490.492.06%4,635,891
Jul 9, 20240.480.540.450.480.481.30%2,375,558
Jul 8, 20240.450.500.450.470.472.84%294,202
Jul 5, 20240.510.520.460.460.46-6.73%810,172
Jul 3, 20240.490.510.480.490.492.08%390,534
Jul 2, 20240.540.550.470.480.48-11.11%802,530
Jul 1, 20240.540.570.520.540.547.76%1,623,377
Jun 28, 20240.420.500.400.500.5023.70%1,663,698
Jun 27, 20240.480.480.340.410.41-15.60%3,376,693
Jun 26, 20240.490.510.470.480.48-4.00%1,538,936
Jun 25, 20240.630.660.490.500.50-26.76%6,087,923
Jun 24, 20240.680.780.680.680.687.44%3,499,530
Jun 21, 20240.640.650.620.640.640.86%285,560
Jun 20, 20240.640.690.630.630.63-2.45%373,042
Jun 18, 20240.650.690.620.650.65-0.69%505,459