Unicycive Therapeutics, Inc. - UNCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	0.5	0.5	0.5	0.5	0.48	757,700
November 05, 2024	0.47	0.49	0.49	0.5	0.45	1.09M
November 04, 2024	0.51	0.48	0.48	0.51	0.48	797,432
November 01, 2024	0.55	0.5	0.5	0.55	0.48	1.6M
October 31, 2024	0.52	0.54	0.54	0.55	0.5	1.65M
October 30, 2024	0.48	0.51	0.51	0.52	0.46	1.7M
October 29, 2024	0.49	0.48	0.48	0.53	0.47	1.69M
October 28, 2024	0.41	0.5	0.5	0.51	0.41	4.04M
October 25, 2024	0.41	0.42	0.42	0.43	0.4	1.1M
October 24, 2024	0.4	0.42	0.42	0.43	0.39	1.35M
October 23, 2024	0.43	0.41	0.41	0.43	0.39	1.33M
October 22, 2024	0.43	0.43	0.43	0.44	0.42	607,739
October 21, 2024	0.43	0.43	0.43	0.45	0.42	1.01M
October 18, 2024	0.46	0.43	0.43	0.47	0.42	1.46M
October 17, 2024	0.42	0.45	0.45	0.46	0.41	1.73M
October 16, 2024	0.41	0.41	0.41	0.42	0.39	1.33M
October 15, 2024	0.39	0.4	0.4	0.41	0.38	2.03M
October 14, 2024	0.38	0.39	0.39	0.41	0.37	1.37M
October 11, 2024	0.35	0.37	0.37	0.38	0.35	1.16M
October 10, 2024	0.36	0.36	0.36	0.37	0.35	617,700
October 09, 2024	0.37	0.36	0.36	0.37	0.35	1.12M
October 08, 2024	0.36	0.36	0.36	0.37	0.34	1.19M

Unicycive Therapeutics, Inc. (UNCY) NASDAQ