Unicycive Therapeutics Inc (UNCY) Historical Stock Data
0.97 ↓0.07 (-6.73%)
As of April 25, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, UNCY is down -2.16% a day on average. There have been 9 days where Unicycive Therapeutics Inc closed green and 21 days where UNCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.04 | 0.97 | ↓$0.07 (-6.73%) | 0.93 | 1.05 | 498.15K |
| 2024-04-24 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.03 | 1.09 | 179.41K |
| 2024-04-23 | 1.17 | 1.07 | ↓$0.10 (-8.55%) | 1.07 | 1.19 | 244.07K |
| 2024-04-22 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.05 | 1.20 | 458.70K |
| 2024-04-19 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.04 | 1.13 | 231.02K |
| 2024-04-18 | 1.14 | 1.09 | ↓$0.04 (-3.96%) | 1.05 | 1.18 | 893.19K |
| 2024-04-17 | 1.13 | 1.16 | ↑$0.03 (2.21%) | 1.12 | 1.17 | 137.31K |
| 2024-04-16 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.02 | 1.14 | 535.34K |
| 2024-04-15 | 1.22 | 1.14 | ↓$0.08 (-6.56%) | 1.10 | 1.24 | 1.07M |
| 2024-04-12 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.17 | 1.28 | 423.09K |
| 2024-04-11 | 1.35 | 1.25 | ↓$0.10 (-7.41%) | 1.25 | 1.35 | 121.71K |
| 2024-04-10 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.26 | 1.32 | 172.99K |
| 2024-04-09 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.29 | 1.39 | 240.22K |
| 2024-04-08 | 1.45 | 1.39 | ↓$0.07 (-4.48%) | 1.36 | 1.45 | 204.24K |
| 2024-04-05 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.37 | 1.49 | 233.87K |
| 2024-04-04 | 1.56 | 1.46 | ↓$0.10 (-6.41%) | 1.42 | 1.60 | 1.06M |
| 2024-04-03 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.33 | 1.40 | 111.54K |
| 2024-04-02 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.36 | 1.44 | 0.98M |
| 2024-04-01 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.36 | 1.52 | 162.17K |
| 2024-03-28 | 1.45 | 1.38 | ↓$0.07 (-4.60%) | 1.38 | 1.48 | 171.78K |
| 2024-03-27 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.43 | 1.47 | 79.44K |
| 2024-03-26 | 1.53 | 1.45 | ↓$0.08 (-5.23%) | 1.42 | 1.56 | 221.20K |
| 2024-03-25 | 1.49 | 1.52 | ↑$0.03 (2.01%) | 1.45 | 1.60 | 334.60K |
| 2024-03-22 | 1.32 | 1.47 | ↑$0.15 (11.36%) | 1.32 | 1.48 | 359.96K |
| 2024-03-21 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.32 | 1.43 | 161.29K |
| 2024-03-20 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.39 | 1.45 | 293.30K |
| 2024-03-19 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.39 | 1.47 | 266.31K |
| 2024-03-18 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.42 | 1.51 | 202.03K |
| 2024-03-15 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.41 | 1.52 | 364.77K |
| 2024-03-14 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.44 | 1.73 | 1.71M |
Create an account or log in to view more rows.
$UNCY now I buy
$UNCY Any red I see I shall buy
$UNCY I'm friggin bored. Just give us our money already
$UNCY don’t be boring today beast
$UNCY Algorithms are playing games
$UNCY i need more
$UNCY Don't hold!!! Buy it
$UNCY Be patient !!
$UNCY I like the stock!
$UNCY Rug pull soon?