Unicycive Therapeutics Inc (NQ: UNCY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	1.420	1.420	1.290	1.290	35,356	-0.03(-2.27%)
Mar 30, 2022	1.300	1.390	1.300	1.320	12,497	-0.03(-2.22%)
Mar 29, 2022	1.400	1.400	1.320	1.350	60,119	-0.05(-3.57%)
Mar 28, 2022	1.280	1.400	1.265	1.400	55,874	+0.15(+12.00%)
Mar 25, 2022	1.300	1.325	1.250	1.250	63,237	-0.06(-4.58%)
Mar 24, 2022	1.330	1.360	1.250	1.310	81,601	+0.06(+4.80%)
Mar 23, 2022	1.270	1.320	1.250	1.250	57,755	-0.06(-4.58%)
Mar 22, 2022	1.320	1.360	1.250	1.310	105,442	+0.05(+3.97%)
Mar 21, 2022	1.170	1.299	1.150	1.260	350,818	+0.13(+11.50%)
Mar 18, 2022	1.130	1.180	1.110	1.130	36,560	+0.04(+3.67%)
Mar 17, 2022	1.070	1.230	1.070	1.090	47,940	-0.02(-1.80%)
Mar 16, 2022	1.380	1.380	1.100	1.110	92,188	+0.04(+3.74%)
Mar 15, 2022	1.090	1.150	1.000	1.070	114,102	-0.10(-8.55%)
Mar 14, 2022	1.330	1.378	0.8657	1.170	553,623	-0.14(-10.69%)
Mar 11, 2022	1.370	1.400	1.310	1.310	174,115	-0.09(-6.43%)
Mar 10, 2022	1.350	1.470	1.310	1.400	223,198	+0.03(+2.19%)
Mar 09, 2022	1.470	1.530	1.360	1.370	227,582	+0.01(+0.74%)
Mar 08, 2022	1.340	1.640	1.241	1.360	1,058,965	-0.02(-1.45%)
Mar 07, 2022	1.370	1.491	1.360	1.380	24,546	-0.06(-4.17%)
Mar 04, 2022	1.590	1.590	1.390	1.440	19,301	+0.05(+3.60%)
Mar 03, 2022	1.380	1.470	1.370	1.390	18,484	-0.06(-4.14%)
Mar 02, 2022	1.420	1.567	1.420	1.450	21,414	-0.07(-4.61%)
Mar 01, 2022	1.330	1.591	1.330	1.520	109,327	+0.13(+9.35%)
Feb 28, 2022	1.260	1.430	1.260	1.390	47,863	+0.09(+6.92%)
Feb 25, 2022	1.400	1.345	1.250	1.300	76,815	+0.01(+0.78%)
Feb 24, 2022	1.260	1.400	1.250	1.290	96,685	-0.08(-5.84%)
Feb 23, 2022	1.266	1.373	1.260	1.370	73,359	+0.05(+3.79%)
Feb 22, 2022	1.361	1.380	1.276	1.320	31,033	-0.04(-2.94%)
Feb 18, 2022				1.360	0	-0.05(-3.55%)
Feb 17, 2022	1.383	1.410	1.270	1.410	130,266	+0.11(+8.46%)
Feb 16, 2022	1.300	1.360	1.250	1.300	18,019	-0.04(-2.99%)
Feb 15, 2022	1.400	1.400	1.300	1.340	21,786	+0.02(+1.52%)
Feb 14, 2022	1.320	1.340	1.270	1.320	10,837	+0.01(+0.76%)
Feb 11, 2022	1.410	1.413	1.310	1.310	48,291	-0.11(-7.75%)
Feb 10, 2022	1.400	1.500	1.360	1.420	39,109	-0.01(-0.70%)
Feb 09, 2022	1.380	1.460	1.350	1.430	22,761	+0.03(+2.14%)
Feb 08, 2022	1.350	1.440	1.310	1.400	116,965	+0.07(+5.26%)
Feb 07, 2022	1.370	1.440	1.320	1.330	37,548	-0.03(-2.21%)
Feb 04, 2022	1.300	1.400	1.300	1.360	59,509	+0.01(+0.74%)
Feb 03, 2022	1.300			1.350	41,413	+0.00(+0.00%)
Feb 02, 2022	1.430	1.440	1.320	1.350	111,021	-0.05(-3.57%)
Feb 01, 2022	1.440	1.449	1.320	1.400	191,107	+0.02(+1.45%)
Jan 31, 2022	1.440			1.380	186,606	-0.06(-3.83%)
Jan 28, 2022	1.430	1.484	1.250	1.435	426,464	-0.03(-2.38%)
Jan 27, 2022	1.770	1.770	1.395	1.470	701,528	-0.25(-14.53%)
Jan 26, 2022	1.680	2.080	1.600	1.720	1,357,776	-0.08(-4.44%)
Jan 25, 2022	1.660	1.810	1.624	1.800	49,970	+0.03(+1.69%)
Jan 24, 2022	1.580	1.820	1.390	1.770	250,386	+0.08(+4.73%)
Jan 21, 2022	1.740	1.840	1.650	1.690	114,892	-0.04(-2.31%)
Jan 20, 2022	1.740	1.930	1.670	1.730	371,412	+0.07(+4.22%)
Jan 19, 2022	1.610	1.725	1.579	1.660	141,862	+0.05(+3.11%)
Jan 18, 2022	1.750	1.750	1.610	1.610	113,875	-0.18(-10.06%)
Jan 14, 2022				1.790	0	+0.03(+1.70%)
Jan 13, 2022	1.840	1.870	1.720	1.760	98,463	-0.06(-3.30%)
Jan 12, 2022	1.830	1.930	1.800	1.820	114,675	-0.03(-1.89%)
Jan 11, 2022	1.790	2.000	1.740	1.855	416,204	+0.05(+3.06%)
Jan 10, 2022	1.750	1.810	1.680	1.800	106,624	-0.04(-2.17%)
Jan 07, 2022	1.810	1.915	1.750	1.840	88,792	+0.03(+1.66%)
Jan 06, 2022	1.860	1.959	1.725	1.810	123,725	-0.09(-4.74%)
Jan 05, 2022	1.940	2.030	1.850	1.900	161,645	-0.08(-4.04%)
Jan 04, 2022	2.290	2.290	1.940	1.980	422,485	-0.30(-13.15%)

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.