Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicycive Therapeutics Inc (NQ: UNCY )

0.8800 +0.0432 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.8300 0.8900 0.8300 0.8900 2,472 +0.04(+4.71%)
May 27, 2022 0.8020 0.8999 0.8019 0.8500 3,577 +0.01(+1.19%)
May 26, 2022 0.7902 0.9050 0.7902 0.8400 69,922 -0.01(-1.18%)
May 25, 2022 0.8300 0.9000 0.7900 0.8500 15,417 +0.02(+3.01%)
May 24, 2022 0.8500 0.8900 0.7700 0.8252 38,966 +0.06(+7.17%)
May 23, 2022 0.9300 0.9300 0.7700 0.7700 16,459 -0.02(-2.53%)
May 20, 2022 0.8900 0.8900 0.7855 0.7900 8,055 -0.04(-4.82%)
May 19, 2022 0.8835 0.8900 0.7855 0.8300 21,999 +0.03(+3.75%)
May 18, 2022 0.8200 0.8200 0.7851 0.8000 16,784 +0.00(+0.09%)
May 17, 2022 0.7744 0.8000 0.7744 0.7993 34,325 +0.05(+6.59%)
May 16, 2022 0.7000 0.8500 0.7000 0.7499 87,524 +0.05(+7.13%)
May 13, 2022 0.7581 0.7581 0.6500 0.7000 26,476 +0.00(+0.00%)
May 12, 2022 0.6504 0.8000 0.6504 0.7000 70,750 -0.02(-2.79%)
May 11, 2022 0.7000 0.7758 0.6400 0.7201 109,272 +0.01(+1.42%)
May 10, 2022 0.7800 0.7800 0.7000 0.7100 37,830 -0.09(-11.25%)
May 09, 2022 0.8000 0.8100 0.6240 0.8000 133,727 -0.06(-6.67%)
May 06, 2022 0.8600 0.8795 0.8421 0.8572 9,233 -0.02(-2.55%)
May 05, 2022 0.8506 0.8897 0.8506 0.8796 14,960 +0.02(+2.88%)
May 04, 2022 0.9000 0.9282 0.8505 0.8550 45,543 -0.05(-5.19%)
May 03, 2022 0.9100 0.9337 0.8805 0.9018 13,229 +0.02(+2.48%)
May 02, 2022 0.9000 0.9400 0.8700 0.8800 32,060 +0.01(+1.07%)
Apr 29, 2022 0.9700 0.9700 0.8451 0.8707 8,747 -0.11(-11.14%)
Apr 28, 2022 0.9800 0.9799 0.9112 0.9799 8,496 +0.07(+7.25%)
Apr 27, 2022 1.000 1.000 0.8050 0.9137 168,435 -0.09(-8.56%)
Apr 26, 2022 1.010 1.020 0.9500 0.9992 37,329 -0.07(-6.45%)
Apr 25, 2022 1.030 1.068 1.000 1.068 6,687 -0.04(-3.77%)
Apr 22, 2022 1.110 1.110 0.9617 1.110 89,303 +0.00(+0.00%)
Apr 21, 2022 1.030 1.160 1.030 1.110 20,832 +0.02(+1.83%)
Apr 20, 2022 1.080 1.100 1.040 1.090 22,637 +0.00(+0.00%)
Apr 19, 2022 1.110 1.110 1.030 1.090 4,892 +0.05(+4.81%)
Apr 18, 2022 1.150 1.150 1.025 1.040 14,313 -0.04(-3.70%)
Apr 14, 2022 1.170 1.170 1.050 1.080 22,407 +0.06(+5.88%)
Apr 13, 2022 1.140 1.140 1.020 1.020 37,697 -0.06(-5.56%)
Apr 12, 2022 1.220 1.290 1.020 1.080 62,989 -0.14(-11.48%)
Apr 11, 2022 1.270 1.290 1.220 1.220 22,653 -0.06(-4.69%)
Apr 08, 2022 1.284 1.310 1.250 1.280 27,051 +0.01(+0.79%)
Apr 07, 2022 1.320 1.330 1.250 1.270 32,945 +0.01(+0.79%)
Apr 06, 2022 1.290 1.320 1.250 1.260 88,938 -0.07(-5.26%)
Apr 05, 2022 1.296 1.350 1.250 1.330 30,610 +0.06(+4.72%)
Apr 04, 2022 1.300 1.350 1.270 1.270 19,146 -0.03(-2.31%)
Apr 01, 2022 1.300 1.350 1.280 1.300 36,896 +0.01(+0.78%)
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%)
Jan 03, 2022 2.060 2.350 2.021 2.280 466,247 +0.22(+10.67%)
Dec 31, 2021 2.030 2.140 1.890 2.060 488,539 +0.01(+0.49%)
Dec 30, 2021 2.040 2.070 1.870 2.050 304,659 +0.08(+4.06%)
Dec 29, 2021 1.910 2.050 1.850 1.970 111,354 +0.04(+2.07%)
Dec 28, 2021 2.020 2.060 1.890 1.930 86,985 -0.14(-6.76%)
Dec 27, 2021 2.180 2.190 2.030 2.070 34,394 -0.02(-0.96%)
Dec 23, 2021 2.050 2.200 2.010 2.090 44,389 +0.02(+0.97%)
Dec 22, 2021 2.070 2.200 2.050 2.070 49,723 -0.03(-1.43%)
Dec 21, 2021 2.040 2.150 2.000 2.100 130,784 +0.00(+0.00%)
Dec 20, 2021 2.100 2.200 1.920 2.100 34,857 -0.05(-2.33%)
Dec 17, 2021 2.040 2.280 2.000 2.150 288,871 +0.08(+3.86%)
Dec 16, 2021 2.230 2.280 2.010 2.070 49,221 -0.19(-8.41%)
Dec 15, 2021 1.870 2.290 1.820 2.260 96,182 +0.33(+17.10%)
Dec 14, 2021 2.040 2.040 1.910 1.930 57,272 -0.18(-8.53%)
Dec 13, 2021 2.240 2.250 1.970 2.110 88,477 -0.08(-3.65%)
Dec 10, 2021 1.950 2.246 1.880 2.190 251,322 +0.32(+17.11%)
Dec 09, 2021 1.970 2.010 1.870 1.870 35,847 -0.13(-6.73%)
Dec 08, 2021 1.920 2.060 1.850 2.005 43,848 +0.10(+5.53%)
Dec 07, 2021 1.820 2.040 1.820 1.900 63,855 +0.06(+3.26%)
Dec 06, 2021 1.790 1.850 1.790 1.840 32,875 +0.03(+1.66%)
Dec 03, 2021 1.990 2.080 1.750 1.810 113,777 -0.19(-9.50%)
Dec 02, 2021 2.010 2.090 1.850 2.000 212,357 -0.04(-1.96%)
Dec 01, 2021 2.140 2.240 2.000 2.040 216,669 -0.10(-4.67%)
Nov 30, 2021 2.540 2.590 2.525 2.140 569,957 -0.39(-15.42%)
Nov 29, 2021 3.020 3.040 2.530 2.530 225,998 -0.39(-13.36%)
Nov 26, 2021 2.820 3.050 2.800 2.920 107,380 -0.13(-4.26%)
Nov 24, 2021 2.870 3.100 2.724 3.050 276,159 +0.17(+5.90%)
Nov 23, 2021 2.610 3.015 2.510 2.880 575,121 +0.39(+15.66%)
Nov 22, 2021 2.600 2.600 2.480 2.490 126,195 -0.10(-3.86%)
Nov 19, 2021 2.560 2.737 2.550 2.590 66,962 +0.04(+1.57%)
Nov 18, 2021 2.680 2.570 2.520 2.550 94,388 -0.16(-5.90%)
Nov 17, 2021 2.710 2.740 2.660 2.710 30,292 -0.03(-1.09%)
Nov 16, 2021 2.670 2.791 2.670 2.740 52,422 +0.08(+3.01%)
Nov 15, 2021 2.740 2.870 2.610 2.660 46,592 -0.05(-1.85%)
Nov 12, 2021 2.790 2.890 2.640 2.710 153,909 -0.04(-1.45%)
Nov 11, 2021 2.790 2.881 2.720 2.750 49,381 +0.00(+0.00%)
Nov 10, 2021 2.850 2.750 93,603 -0.11(-3.85%)
Nov 09, 2021 3.000 3.050 2.830 2.860 82,326 -0.18(-5.92%)
Nov 08, 2021 2.950 3.060 2.860 3.040 37,217 +0.09(+3.05%)
Nov 05, 2021 3.070 3.100 2.820 2.950 109,065 -0.08(-2.64%)
Nov 04, 2021 2.870 3.130 2.855 3.030 319,151 +0.13(+4.48%)
Nov 03, 2021 2.930 2.980 2.890 2.900 33,392 -0.06(-2.03%)
Nov 02, 2021 2.850 2.980 2.800 2.960 71,329 +0.08(+2.78%)
Nov 01, 2021 2.890 2.980 2.800 2.880 61,294 -0.01(-0.35%)
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%)
Aug 02, 2021 2.790 2.890 2.750 2.810 147,482 +0.05(+1.81%)
Jul 30, 2021 2.810 2.850 2.750 2.760 201,671 -0.09(-3.16%)
Jul 29, 2021 2.910 3.000 2.770 2.850 394,715 -0.12(-4.04%)
Jul 28, 2021 3.070 3.620 2.850 2.970 2,745,439 -0.06(-1.98%)
Jul 27, 2021 2.770 3.200 2.640 3.030 2,351,287 +0.12(+4.12%)
Jul 26, 2021 2.960 3.940 2.616 2.910 10,742,359 -0.07(-2.35%)
Jul 23, 2021 2.710 3.160 2.710 2.980 1,565,816 +0.25(+9.16%)
Jul 22, 2021 2.800 2.950 2.700 2.730 437,763 -0.11(-3.87%)
Jul 21, 2021 2.620 2.979 2.620 2.840 650,040 -0.01(-0.35%)
Jul 20, 2021 2.810 2.970 2.760 2.850 662,562 +0.15(+5.56%)
Jul 19, 2021 2.960 2.990 2.600 2.700 1,149,779 -0.50(-15.62%)
Jul 16, 2021 3.580 3.690 3.180 3.200 703,881 -0.54(-14.44%)
Jul 15, 2021 3.460 4.010 3.360 3.740 1,693,989 -0.06(-1.58%)
Jul 14, 2021 4.410 4.650 3.800 3.800 4,958,409 -2.00(-34.48%)
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.