Unicycive Therapeutics Inc (NQ: UNCY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.450	1.480	1.380	1.380	171,779	-0.08(-5.48%)
Mar 27, 2024	1.430	1.467	1.430	1.460	79,435	+0.01(+0.69%)
Mar 26, 2024	1.530	1.555	1.420	1.450	221,198	-0.07(-4.61%)
Mar 25, 2024	1.490	1.600	1.450	1.520	334,604	+0.05(+3.40%)
Mar 22, 2024	1.320	1.480	1.320	1.470	363,261	+0.14(+10.53%)
Mar 21, 2024	1.430	1.430	1.320	1.330	161,289	-0.09(-6.34%)
Mar 20, 2024	1.390	1.450	1.390	1.420	293,298	+0.03(+2.16%)
Mar 19, 2024	1.430	1.470	1.390	1.390	266,306	-0.04(-2.80%)
Mar 18, 2024	1.470	1.510	1.420	1.430	202,028	-0.03(-2.05%)
Mar 15, 2024	1.490	1.520	1.405	1.460	364,773	+0.02(+1.39%)
Mar 14, 2024	1.510	1.730	1.440	1.440	1,706,438	+0.05(+3.60%)
Mar 13, 2024	1.460	1.470	1.380	1.390	153,405	-0.04(-2.80%)
Mar 12, 2024	1.510	1.510	1.330	1.430	274,050	-0.06(-4.03%)
Mar 11, 2024	1.500	1.550	1.471	1.490	117,423	-0.03(-1.97%)
Mar 08, 2024	1.400	1.550	1.390	1.520	395,044	+0.02(+1.33%)
Mar 07, 2024	1.530	1.560	1.480	1.500	723,883	-0.03(-1.96%)
Mar 06, 2024	1.490	1.570	1.440	1.530	196,341	+0.06(+4.08%)
Mar 05, 2024	1.510	1.550	1.400	1.470	140,485	-0.02(-1.34%)
Mar 04, 2024	1.620	1.660	1.470	1.490	390,452	-0.11(-6.88%)
Mar 01, 2024	1.430	1.630	1.400	1.600	520,288	+0.22(+15.94%)
Feb 29, 2024	1.410	1.410	1.380	1.380	227,658	-0.03(-2.13%)
Feb 28, 2024	1.460	1.509	1.250	1.410	684,483	-0.09(-6.00%)
Feb 27, 2024	1.540	1.600	1.480	1.500	223,458	-0.08(-5.06%)
Feb 26, 2024	1.760	1.800	1.210	1.580	1,243,818	-0.21(-11.73%)
Feb 23, 2024	1.770	1.800	1.610	1.790	349,121	+0.04(+2.29%)
Feb 22, 2024	1.680	1.818	1.510	1.750	759,221	+0.11(+6.71%)
Feb 21, 2024	1.430	1.650	1.380	1.640	509,052	+0.18(+12.33%)
Feb 20, 2024	1.370	1.517	1.300	1.460	642,201	+0.09(+6.57%)
Feb 16, 2024	1.300	1.440	1.260	1.370	419,020	+0.06(+4.58%)
Feb 15, 2024	1.200	1.330	1.170	1.310	455,316	+0.15(+12.93%)
Feb 14, 2024	1.090	1.170	1.080	1.160	373,904	+0.11(+10.48%)
Feb 13, 2024	1.050	1.090	1.000	1.050	145,238	+0.00(+0.00%)
Feb 12, 2024	1.090	1.100	0.9900	1.050	229,727	-0.06(-5.41%)
Feb 09, 2024	1.180	1.180	1.100	1.110	175,506	-0.03(-2.63%)
Feb 08, 2024	1.200	1.200	1.100	1.140	285,859	-0.01(-0.87%)
Feb 07, 2024	1.150	1.170	1.060	1.150	160,117	+0.06(+5.50%)
Feb 06, 2024	1.000	1.200	1.000	1.090	690,149	+0.09(+9.00%)
Feb 05, 2024	0.9300	1.040	0.9100	1.000	454,801	+0.07(+7.20%)
Feb 02, 2024	0.9700	0.9700	0.9237	0.9328	56,244	-0.03(-2.83%)
Feb 01, 2024	0.9500	0.9800	0.9201	0.9600	69,523	+0.01(+1.05%)
Jan 31, 2024	0.9200	0.9500	0.9200	0.9500	91,928	+0.02(+2.15%)
Jan 30, 2024	0.9550	0.9550	0.9001	0.9300	127,696	-0.01(-1.05%)
Jan 29, 2024	0.9250	0.9550	0.8749	0.9399	214,711	+0.06(+7.43%)
Jan 26, 2024	0.9500	0.9579	0.8700	0.8749	271,575	-0.06(-5.92%)
Jan 25, 2024	0.9800	0.9900	0.9300	0.9300	56,482	-0.03(-3.12%)
Jan 24, 2024	0.9830	1.000	0.9000	0.9600	176,619	-0.02(-2.34%)
Jan 23, 2024	0.8700	1.050	0.8633	0.9830	1,178,684	+0.15(+18.29%)
Jan 22, 2024	0.8800	0.8800	0.8200	0.8310	61,707	-0.04(-4.10%)
Jan 19, 2024	0.8442	0.8800	0.8200	0.8665	21,209	+0.01(+0.79%)
Jan 18, 2024	0.8745	0.9244	0.8200	0.8597	86,710	-0.03(-2.87%)
Jan 17, 2024	0.8876	0.9535	0.8600	0.8851	181,167	-0.00(-0.55%)
Jan 16, 2024	0.8400	0.9000	0.8000	0.8900	131,837	+0.05(+5.95%)
Jan 12, 2024	0.9100	0.9537	0.8300	0.8400	203,780	-0.06(-6.15%)
Jan 11, 2024	0.9954	0.9954	0.8800	0.8950	264,649	-0.08(-8.67%)
Jan 10, 2024	1.000	1.077	0.9600	0.9800	189,829	-0.02(-2.00%)
Jan 09, 2024	0.9700	1.031	0.9299	1.000	588,055	+0.07(+7.54%)
Jan 08, 2024	0.8750	0.9800	0.8494	0.9299	952,030	+0.09(+10.70%)
Jan 05, 2024	0.8448	0.8524	0.7771	0.8400	97,508	+0.01(+1.22%)
Jan 04, 2024	0.8623	0.8623	0.8168	0.8299	57,548	-0.02(-2.36%)
Jan 03, 2024	0.8591	0.8856	0.7600	0.8500	162,904	-0.04(-4.03%)

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.