Unicycive Therapeutics Inc (NQ: UNCY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	3.020	3.020	2.810	2.890	67,586	-0.16(-5.25%)
Oct 28, 2021	2.990	3.100	2.830	3.050	400,289	+0.11(+3.74%)
Oct 27, 2021	2.720	3.090	2.700	2.940	502,323	+0.18(+6.52%)
Oct 26, 2021	2.710	2.850		2.760	203,765	+0.23(+9.09%)
Oct 25, 2021	2.570	2.602	2.500	2.530	45,797	-0.01(-0.39%)
Oct 22, 2021	2.650	2.680	2.510	2.540	86,878	-0.08(-3.05%)
Oct 21, 2021	2.530	2.650	2.530	2.620	66,963	+0.06(+2.34%)
Oct 20, 2021	2.560	2.666	2.550	2.560	29,515	+0.01(+0.39%)
Oct 19, 2021	2.660	2.670	2.520	2.550	77,292	-0.13(-4.85%)
Oct 18, 2021	2.670	2.733	2.590	2.680	33,617	-0.04(-1.63%)
Oct 15, 2021	2.730	2.750	2.660	2.724	14,734	+0.04(+1.65%)
Oct 14, 2021	2.780	2.780	2.660	2.680	35,682	-0.06(-2.19%)
Oct 13, 2021	2.650	2.800	2.650	2.740	36,030	+0.06(+2.24%)
Oct 12, 2021	2.660	2.760	2.640	2.680	39,187	-0.01(-0.37%)
Oct 11, 2021	2.670	2.750	2.620	2.690	52,974	+0.02(+0.75%)
Oct 08, 2021	2.710	2.820	2.600	2.670	124,653	-0.08(-2.91%)
Oct 07, 2021	2.830	2.870	2.750	2.750	71,885	-0.09(-3.17%)
Oct 06, 2021	2.880	3.000	2.800	2.840	139,146	-0.07(-2.31%)
Oct 05, 2021	2.880	2.969	2.750	2.907	207,036	+0.06(+2.01%)
Oct 04, 2021	2.940	2.940	2.760	2.850	48,833	-0.03(-1.04%)
Oct 01, 2021	2.850	2.990	2.800	2.880	154,903	+0.05(+1.77%)
Sep 30, 2021	2.880	2.970	2.820	2.830	90,650	-0.06(-2.08%)
Sep 29, 2021	2.840	3.080	2.690	2.890	675,131	+0.15(+5.47%)
Sep 28, 2021	2.800	2.880	2.700	2.740	78,229	-0.04(-1.44%)
Sep 27, 2021	2.830	2.870	2.750	2.780	104,968	-0.09(-3.14%)
Sep 24, 2021	2.770	2.870	2.730	2.870	114,342	+0.12(+4.36%)
Sep 23, 2021	2.610	2.900	2.600	2.750	410,751	+0.14(+5.36%)
Sep 22, 2021	2.630	2.770	2.520	2.610	300,889	-0.02(-0.76%)
Sep 21, 2021	2.750	2.820	2.421	2.630	299,611	-0.11(-4.01%)
Sep 20, 2021	2.740	3.000	2.715	2.740	443,928	-0.07(-2.49%)
Sep 17, 2021	2.840	3.030	2.800	2.810	300,000	-0.04(-1.40%)
Sep 16, 2021	2.890	2.910	2.770	2.850	204,806	-0.06(-2.06%)
Sep 15, 2021	2.800	3.050	2.755	2.910	432,614	+0.08(+2.83%)
Sep 14, 2021	2.780	2.860	2.710	2.830	175,798	-0.06(-2.08%)
Sep 13, 2021	2.990	2.990	2.790	2.890	207,877	-0.04(-1.37%)
Sep 10, 2021	2.930	3.190	2.830	2.930	657,823	+0.12(+4.27%)
Sep 09, 2021	2.830	2.840	2.750	2.810	32,040	-0.03(-1.06%)
Sep 08, 2021	2.800	2.840	2.670	2.840	104,719	+0.03(+1.07%)
Sep 07, 2021	2.740	2.840	2.720	2.810	50,021	+0.08(+2.93%)
Sep 03, 2021	2.810	2.810	2.670	2.730	97,908	-0.06(-2.15%)
Sep 02, 2021	2.810	2.940	2.720	2.790	90,482	+0.02(+0.72%)
Sep 01, 2021	2.900	3.000	2.770	2.770	298,456	-0.13(-4.48%)
Aug 31, 2021	2.790	2.940	2.698	2.900	187,935	+0.20(+7.41%)
Aug 30, 2021	2.820	2.820	2.650	2.700	157,468	-0.06(-2.17%)
Aug 27, 2021	2.600	2.818	2.550	2.760	396,711	+0.17(+6.56%)
Aug 26, 2021	2.630	2.670	2.550	2.590	142,745	-0.04(-1.52%)
Aug 25, 2021	2.610	2.717	2.610	2.630	120,688	+0.01(+0.38%)
Aug 24, 2021	2.690	2.859	2.600	2.620	374,713	-0.10(-3.68%)
Aug 23, 2021	2.590	2.740	2.520	2.720	164,237	+0.11(+4.21%)
Aug 20, 2021	2.450	2.700	2.390	2.610	384,539	+0.14(+5.67%)
Aug 19, 2021	2.530	2.770	2.450	2.470	441,844	-0.11(-4.26%)
Aug 18, 2021	2.550	2.714	2.510	2.580	167,144	+0.02(+0.78%)
Aug 17, 2021	2.590	2.643	2.460	2.560	252,164	-0.08(-3.03%)
Aug 16, 2021	2.600	2.740	2.590	2.640	144,569	-0.09(-3.30%)
Aug 13, 2021	2.820	2.840	2.700	2.730	97,747	-0.07(-2.50%)
Aug 12, 2021	2.810	2.850	2.690	2.800	153,973	-0.02(-0.71%)
Aug 11, 2021	2.900	2.970	2.750	2.820	222,702	-0.03(-1.05%)
Aug 10, 2021	3.000	3.060	2.740	2.850	621,725	-0.20(-6.56%)
Aug 09, 2021	2.800	3.380	2.790	3.050	3,737,085	+0.40(+15.09%)
Aug 06, 2021	2.670	2.740	2.520	2.650	164,825	+0.00(+0.00%)
Aug 05, 2021	2.590	2.780	2.520	2.650	233,549	+0.00(+0.00%)
Aug 04, 2021	2.710	2.820	2.600	2.650	274,921	-0.05(-1.85%)
Aug 03, 2021	2.820	2.855	2.690	2.700	227,017	-0.11(-3.91%)

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.