Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicycive Therapeutics Inc (NQ: UNCY )

0.5901 +0.0375 (+6.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.5600 0.5936 0.5451 0.5901 1,319,528 +0.04(+6.79%)
Nov 25, 2024 0.5433 0.5587 0.5301 0.5526 1,297,284 +0.02(+4.26%)
Nov 22, 2024 0.5278 0.5456 0.5210 0.5300 872,401 +0.00(+0.42%)
Nov 21, 2024 0.5200 0.5360 0.5000 0.5278 843,220 +0.02(+3.61%)
Nov 20, 2024 0.4878 0.5461 0.4708 0.5094 1,684,597 +0.02(+5.03%)
Nov 19, 2024 0.4600 0.4850 0.4510 0.4850 673,123 +0.03(+6.57%)
Nov 18, 2024 0.4711 0.4736 0.4365 0.4551 1,019,726 -0.00(-1.07%)
Nov 15, 2024 0.4499 0.4700 0.4191 0.4600 1,783,768 +0.01(+2.68%)
Nov 14, 2024 0.4781 0.4800 0.4139 0.4480 2,896,118 -0.03(-6.30%)
Nov 13, 2024 0.5090 0.5142 0.4500 0.4781 1,414,746 -0.01(-1.30%)
Nov 12, 2024 0.5300 0.5305 0.4444 0.4844 3,070,264 -0.05(-9.15%)
Nov 11, 2024 0.6000 0.6100 0.5029 0.5332 4,909,593 -0.06(-9.63%)
Nov 08, 2024 0.5800 0.6096 0.5530 0.5900 2,298,723 +0.02(+3.55%)
Nov 07, 2024 0.5000 0.5960 0.5002 0.5698 3,217,786 +0.07(+13.51%)
Nov 06, 2024 0.4979 0.5020 0.4757 0.5020 748,206 +0.01(+1.46%)
Nov 05, 2024 0.4700 0.5000 0.4510 0.4948 1,106,692 +0.01(+3.10%)
Nov 04, 2024 0.5130 0.5140 0.4753 0.4799 796,641 -0.02(-4.04%)
Nov 01, 2024 0.5480 0.5480 0.4763 0.5001 1,603,990 -0.03(-6.52%)
Oct 31, 2024 0.5200 0.5490 0.5011 0.5350 1,626,881 +0.03(+4.90%)
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 1,320,793 +0.01(+2.83%)
Oct 23, 2024 0.4257 0.4300 0.3916 0.4062 1,329,065 -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 1,559,698 -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 981,308 -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%)
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.