Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicycive Therapeutics Inc (NQ: UNCY )

0.5126 +0.0026 (+0.51%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.4800 0.5249 0.4583 0.5100 1,646,255 +0.03(+5.83%)
Oct 29, 2024 0.4932 0.5290 0.4720 0.4819 1,683,947 -0.02(-3.43%)
Oct 28, 2024 0.4149 0.5050 0.4149 0.4990 4,017,708 +0.08(+20.24%)
Oct 25, 2024 0.4080 0.4250 0.4000 0.4150 1,101,127 -0.00(-0.65%)
Oct 24, 2024 0.4049 0.4287 0.3923 0.4177 1,340,893 +0.01(+2.83%)
Oct 23, 2024 0.4257 0.4300 0.3916 0.4062 1,329,165 -0.02(-5.75%)
Oct 22, 2024 0.4300 0.4424 0.4200 0.4310 597,039 -0.00(-0.85%)
Oct 21, 2024 0.4334 0.4483 0.4200 0.4347 1,023,277 +0.01(+1.33%)
Oct 18, 2024 0.4600 0.4650 0.4214 0.4290 1,455,254 -0.03(-5.69%)
Oct 17, 2024 0.4180 0.4598 0.4131 0.4549 1,701,542 +0.05(+11.39%)
Oct 16, 2024 0.4090 0.4175 0.3910 0.4084 1,324,087 +0.01(+2.10%)
Oct 15, 2024 0.3900 0.4139 0.3760 0.4000 2,024,314 +0.01(+3.36%)
Oct 14, 2024 0.3800 0.4064 0.3705 0.3870 1,371,704 +0.02(+4.59%)
Oct 11, 2024 0.3546 0.3785 0.3526 0.3700 1,159,114 +0.01(+3.12%)
Oct 10, 2024 0.3610 0.3680 0.3500 0.3588 616,484 -0.00(-0.86%)
Oct 09, 2024 0.3690 0.3700 0.3525 0.3619 1,112,459 +0.00(+0.56%)
Oct 08, 2024 0.3500 0.3706 0.3400 0.3599 1,191,995 -0.00(-0.61%)
Oct 07, 2024 0.3828 0.3849 0.3500 0.3621 1,564,465 -0.01(-3.10%)
Oct 04, 2024 0.3830 0.4100 0.3626 0.3737 1,587,411 -0.01(-1.66%)
Oct 03, 2024 0.3800 0.3869 0.3680 0.3800 776,520 -0.00(-0.31%)
Oct 02, 2024 0.3780 0.3959 0.3744 0.3812 602,361 +0.00(+0.98%)
Oct 01, 2024 0.4200 0.4198 0.3650 0.3775 2,555,363 -0.03(-7.45%)
Sep 30, 2024 0.4200 0.4202 0.4030 0.4079 723,827 -0.01(-2.14%)
Sep 27, 2024 0.4120 0.4300 0.3938 0.4168 989,056 +0.01(+1.63%)
Sep 26, 2024 0.4285 0.4300 0.4010 0.4101 636,931 -0.01(-2.66%)
Sep 25, 2024 0.4582 0.4582 0.3740 0.4213 1,969,809 -0.02(-3.68%)
Sep 24, 2024 0.4277 0.4639 0.4200 0.4374 1,599,445 +0.01(+2.82%)
Sep 23, 2024 0.4600 0.4750 0.4254 0.4254 1,475,544 -0.03(-7.52%)
Sep 20, 2024 0.4450 0.4995 0.4200 0.4600 5,706,199 +0.03(+6.98%)
Sep 19, 2024 0.3916 0.4595 0.3916 0.4300 2,648,234 +0.04(+9.53%)
Sep 18, 2024 0.3829 0.4189 0.3800 0.3926 1,979,450 +0.01(+3.81%)
Sep 17, 2024 0.3790 0.3900 0.3629 0.3782 696,115 +0.00(+0.77%)
Sep 16, 2024 0.4000 0.4090 0.3732 0.3753 981,798 -0.02(-4.99%)
Sep 13, 2024 0.3900 0.3976 0.3710 0.3950 474,314 +0.02(+3.95%)
Sep 12, 2024 0.4000 0.4099 0.3590 0.3800 1,061,414 -0.02(-5.00%)
Sep 11, 2024 0.4010 0.4176 0.3823 0.4000 659,279 +0.01(+2.33%)
Sep 10, 2024 0.3700 0.4300 0.3695 0.3909 2,303,356 +0.02(+5.51%)
Sep 09, 2024 0.3600 0.3888 0.3495 0.3705 1,352,650 +0.02(+4.63%)
Sep 06, 2024 0.3600 0.3610 0.3480 0.3541 508,114 +0.00(+0.23%)
Sep 05, 2024 0.3365 0.3699 0.3241 0.3533 2,189,355 +0.02(+4.53%)
Sep 04, 2024 0.3120 0.3380 0.2833 0.3380 1,828,051 +0.02(+6.32%)
Sep 03, 2024 0.3326 0.3512 0.3100 0.3179 3,694,800 -0.02(-5.89%)
Aug 30, 2024 0.3523 0.3523 0.3300 0.3378 1,284,139 -0.01(-1.46%)
Aug 29, 2024 0.3400 0.3609 0.3345 0.3428 1,249,975 +0.01(+2.79%)
Aug 28, 2024 0.3564 0.3700 0.3233 0.3335 1,395,963 -0.02(-6.43%)
Aug 27, 2024 0.3729 0.3785 0.3525 0.3564 862,902 -0.01(-2.36%)
Aug 26, 2024 0.3890 0.3899 0.3420 0.3650 2,735,075 -0.01(-3.44%)
Aug 23, 2024 0.3767 0.3900 0.3711 0.3780 1,423,773 -0.00(-0.53%)
Aug 22, 2024 0.3800 0.3939 0.3557 0.3800 3,058,263 +0.00(+1.06%)
Aug 21, 2024 0.3940 0.4070 0.3500 0.3760 3,016,586 -0.02(-4.57%)
Aug 20, 2024 0.3620 0.4065 0.3380 0.3940 2,839,832 +0.02(+5.09%)
Aug 19, 2024 0.3158 0.3750 0.3034 0.3749 5,416,053 +0.07(+21.33%)
Aug 16, 2024 0.2990 0.3170 0.2750 0.3090 2,608,665 +0.01(+3.00%)
Aug 15, 2024 0.3050 0.3100 0.2870 0.3000 2,567,893 -0.02(-5.15%)
Aug 14, 2024 0.2500 0.3500 0.2461 0.3163 14,997,992 +0.08(+34.03%)
Aug 13, 2024 0.3447 0.3447 0.2020 0.2360 20,292,766 -0.11(-31.34%)
Aug 12, 2024 0.3700 0.3700 0.3305 0.3437 2,239,489 -0.01(-3.18%)
Aug 09, 2024 0.3640 0.3700 0.3475 0.3550 1,745,017 -0.01(-2.42%)
Aug 08, 2024 0.3500 0.3700 0.3401 0.3638 1,792,105 +0.02(+4.66%)
Aug 07, 2024 0.3910 0.4000 0.3419 0.3476 3,854,792 -0.05(-12.09%)
Aug 06, 2024 0.4132 0.4132 0.3841 0.3954 1,420,207 -0.00(-0.63%)
Aug 05, 2024 0.3980 0.4200 0.3750 0.3979 1,745,479 -0.04(-8.23%)
Aug 02, 2024 0.4400 0.4400 0.4011 0.4336 1,641,125 +0.01(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.