Unicycive Therapeutics, Inc. (UNCY) NASDAQ

0.63

+0.0229(+3.78%)

Updated at February 05 03:03PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.62	0.62	0.62	0.63	0.6	605,565
February 04, 2025	0.62	0.6	0.6	0.64	0.58	767,020
February 03, 2025	0.59	0.6	0.6	0.63	0.58	1.12M
January 31, 2025	0.58	0.61	0.61	0.64	0.58	1.41M
January 30, 2025	0.53	0.58	0.58	0.58	0.52	1.05M
January 29, 2025	0.53	0.53	0.53	0.54	0.52	604,000
January 28, 2025	0.58	0.54	0.54	0.59	0.51	1.38M
January 27, 2025	0.59	0.57	0.57	0.62	0.55	939,028
January 24, 2025	0.62	0.6	0.6	0.63	0.59	979,500
January 23, 2025	0.63	0.63	0.63	0.64	0.62	454,708
January 22, 2025	0.65	0.62	0.62	0.66	0.62	620,955
January 21, 2025	0.63	0.65	0.65	0.66	0.62	452,397
January 17, 2025	0.61	0.62	0.62	0.65	0.61	580,019
January 16, 2025	0.66	0.61	0.61	0.67	0.61	1.27M
January 15, 2025	0.68	0.67	0.67	0.68	0.63	1.13M
January 14, 2025	0.69	0.66	0.66	0.73	0.65	851,300
January 13, 2025	0.65	0.69	0.69	0.72	0.58	1.96M
January 10, 2025	0.74	0.66	0.66	0.74	0.65	1.94M
January 08, 2025	0.78	0.74	0.74	0.78	0.72	1.45M
January 07, 2025	0.76	0.78	0.78	0.79	0.69	2.28M
January 06, 2025	0.78	0.76	0.76	0.78	0.73	1.14M
January 03, 2025	0.82	0.78	0.78	0.83	0.76	998,109
January 02, 2025	0.8	0.79	0.79	0.81	0.75	1.15M
December 31, 2024	0.83	0.79	0.79	0.83	0.78	1.01M
December 30, 2024	0.82	0.81	0.81	0.83	0.78	1.3M
December 27, 2024	0.8	0.8	0.8	0.81	0.73	1.11M
December 26, 2024	0.7	0.73	0.73	0.75	0.7	544,153
December 24, 2024	0.67	0.67	0.67	0.68	0.63	593,693
December 23, 2024	0.7	0.66	0.66	0.7	0.64	1.23M
December 20, 2024	0.72	0.68	0.68	0.74	0.68	1.34M
December 19, 2024	0.67	0.71	0.71	0.72	0.66	961,780
December 18, 2024	0.71	0.66	0.66	0.73	0.64	981,549
December 17, 2024	0.71	0.7	0.7	0.72	0.66	1.26M
December 16, 2024	0.71	0.7	0.7	0.74	0.62	1.77M
December 13, 2024	0.75	0.71	0.71	0.76	0.7	625,613
December 12, 2024	0.82	0.74	0.74	0.82	0.72	1.02M
December 11, 2024	0.83	0.8	0.8	0.85	0.78	1.62M
December 10, 2024	0.73	0.8	0.8	0.87	0.71	2.55M
December 09, 2024	0.73	0.73	0.73	0.73	0.71	432,940
December 06, 2024	0.69	0.73	0.73	0.73	0.67	796,278
December 05, 2024	0.71	0.69	0.69	0.72	0.66	1.57M
December 04, 2024	0.72	0.71	0.71	0.72	0.69	700,100
December 03, 2024	0.74	0.71	0.71	0.75	0.67	1.46M
December 02, 2024	0.72	0.74	0.74	0.77	0.69	2.39M
November 29, 2024	0.69	0.69	0.69	0.74	0.66	1.49M
November 27, 2024	0.61	0.68	0.68	0.74	0.61	3.79M
November 26, 2024	0.56	0.59	0.59	0.59	0.55	1.34M
November 25, 2024	0.54	0.55	0.55	0.56	0.53	1.3M
November 22, 2024	0.53	0.53	0.53	0.55	0.52	846,989
November 21, 2024	0.52	0.53	0.53	0.54	0.5	874,200
November 20, 2024	0.49	0.51	0.51	0.55	0.47	1.68M
November 19, 2024	0.46	0.49	0.49	0.49	0.45	676,300
November 18, 2024	0.47	0.46	0.46	0.47	0.44	1.02M
November 15, 2024	0.45	0.46	0.46	0.47	0.42	1.78M
November 14, 2024	0.48	0.45	0.45	0.48	0.41	1.42M
November 13, 2024	0.51	0.48	0.48	0.51	0.45	1.54M
November 12, 2024	0.53	0.48	0.48	0.53	0.44	3.09M
November 11, 2024	0.6	0.53	0.53	0.61	0.5	4.92M
November 08, 2024	0.58	0.59	0.59	0.61	0.55	2.3M
November 07, 2024	0.5	0.57	0.57	0.6	0.5	3.22M