Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 22 minutes

S&P Futures
4,058.25
+0.75(+0.02%)
Dow Futures
32,903.00
0.00(0.00%)
Nasdaq Futures
12,957.25
-7.75(-0.06%)
Russell 2000 Futures
1,782.80
-1.50(-0.08%)
Crude Oil
72.76
-0.21(-0.29%)
Gold
1,961.20
-5.70(-0.29%)

Advertisement

Unicycive Therapeutics, Inc. (UNCY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

1.9100

+0.1900

(+11.05%)

At close: 04:00PM EDT

1.9500

+0.04

(+2.09%)

After hours:

07:52PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	1.6900	2.1700	1.6900	1.9100	1.9100	1,318,800
Mar 28, 2023	1.7200	1.8000	1.6800	1.7200	1.7200	309,100
Mar 27, 2023	1.8800	1.9700	1.6700	1.7000	1.7000	657,000
Mar 24, 2023	1.8500	1.9800	1.8000	1.9100	1.9100	432,600
Mar 23, 2023	2.1800	2.2000	1.8000	1.8300	1.8300	1,227,700
Mar 22, 2023	2.3500	2.3500	2.0800	2.2000	2.2000	746,500
Mar 21, 2023	2.2400	2.4900	2.1800	2.2500	2.2500	1,347,100
Mar 20, 2023	2.1200	2.4260	2.1000	2.1900	2.1900	1,711,300
Mar 17, 2023	2.0500	2.2500	2.0500	2.0900	2.0900	1,419,600
Mar 16, 2023	2.2700	2.4900	2.1300	2.1600	2.1600	2,541,000
Mar 15, 2023	2.0200	2.3900	2.0000	2.2100	2.2100	3,213,900
Mar 14, 2023	2.1700	2.2300	1.5800	2.2100	2.2100	7,870,800
Mar 13, 2023	2.4200	2.6400	2.0100	2.1700	2.1700	7,766,300
Mar 10, 2023	2.2100	2.8700	2.1800	2.6800	2.6800	69,556,800
Mar 09, 2023	1.9100	2.2400	1.7600	2.0600	2.0600	46,815,300
Mar 08, 2023	1.4400	1.7500	1.3500	1.6200	1.6200	12,153,600
Mar 07, 2023	1.4600	2.1600	1.3700	1.5000	1.5000	89,492,700
Mar 06, 2023	1.4100	1.6300	1.1300	1.2400	1.2400	103,033,500
Mar 03, 2023	0.5110	0.5200	0.4800	0.4900	0.4900	70,200
Mar 02, 2023	0.5300	0.5300	0.4800	0.5000	0.5000	18,800
Mar 01, 2023	0.5170	0.5300	0.4510	0.4970	0.4970	156,200
Feb 28, 2023	0.4700	0.5300	0.4700	0.5170	0.5170	61,200
Feb 27, 2023	0.4900	0.4900	0.4700	0.4710	0.4710	67,200
Feb 24, 2023	0.4870	0.4990	0.4800	0.4800	0.4800	16,400
Feb 23, 2023	0.4890	0.5100	0.4810	0.4870	0.4870	106,900
Feb 22, 2023	0.5450	0.5450	0.5010	0.5150	0.5150	76,600
Feb 21, 2023	0.5250	0.5300	0.5100	0.5300	0.5300	119,700
Feb 17, 2023	0.5390	0.5690	0.5150	0.5300	0.5300	267,800
Feb 16, 2023	0.5600	0.5600	0.5230	0.5230	0.5230	91,900
Feb 15, 2023	0.5500	0.5600	0.5150	0.5600	0.5600	71,000
Feb 14, 2023	0.5550	0.5650	0.5050	0.5400	0.5400	126,400
Feb 13, 2023	0.5530	0.5530	0.5100	0.5500	0.5500	104,300
Feb 10, 2023	0.5100	0.5700	0.5010	0.5500	0.5500	105,000
Feb 09, 2023	0.5340	0.5790	0.5050	0.5100	0.5100	153,800
Feb 08, 2023	0.5800	0.6200	0.5100	0.5400	0.5400	269,400
Feb 07, 2023	0.5740	0.6200	0.5280	0.5530	0.5530	288,800
Feb 06, 2023	0.5740	0.5740	0.5280	0.5300	0.5300	266,100
Feb 03, 2023	0.5150	0.5590	0.4440	0.5280	0.5280	627,400
Feb 02, 2023	0.5500	0.5780	0.4900	0.5100	0.5100	2,124,300
Feb 01, 2023	0.5880	0.6100	0.5250	0.5490	0.5490	77,400
Jan 31, 2023	0.5740	0.5950	0.5110	0.5600	0.5600	109,600
Jan 30, 2023	0.5490	0.5860	0.5380	0.5470	0.5470	62,300
Jan 27, 2023	0.5900	0.6120	0.5390	0.5600	0.5600	68,000
Jan 26, 2023	0.5970	0.6140	0.5710	0.6090	0.6090	59,200
Jan 25, 2023	0.5920	0.6200	0.5700	0.6100	0.6100	55,000
Jan 24, 2023	0.5860	0.6100	0.5300	0.6100	0.6100	126,500
Jan 23, 2023	0.5610	0.6160	0.5600	0.6090	0.6090	130,200
Jan 20, 2023	0.5600	0.5990	0.5100	0.5780	0.5780	267,500
Jan 19, 2023	0.5220	0.5710	0.5220	0.5300	0.5300	70,900
Jan 18, 2023	0.5500	0.5500	0.5000	0.5320	0.5320	86,100
Jan 17, 2023	0.5000	0.5700	0.5000	0.5500	0.5500	209,600
Jan 13, 2023	0.5400	0.5500	0.4610	0.4980	0.4980	181,200
Jan 12, 2023	0.5650	0.5800	0.5100	0.5430	0.5430	208,900
Jan 11, 2023	0.5500	0.5700	0.5000	0.5410	0.5410	265,700
Jan 10, 2023	0.4370	0.4950	0.4370	0.4950	0.4950	255,000
Jan 09, 2023	0.4610	0.4650	0.4200	0.4500	0.4500	158,200
Jan 06, 2023	0.4540	0.4550	0.4160	0.4470	0.4470	202,200
Jan 05, 2023	0.4760	0.4800	0.4000	0.4400	0.4400	349,800
Jan 04, 2023	0.4800	0.5050	0.4400	0.4830	0.4830	222,300
Jan 03, 2023	0.5190	0.5590	0.4750	0.5000	0.5000	340,700
Dec 30, 2022	0.5750	0.5750	0.4600	0.5400	0.5400	634,000
Dec 29, 2022	0.4500	0.7100	0.4400	0.5600	0.5600	2,767,300
Dec 28, 2022	0.7430	0.8380	0.4010	0.5000	0.5000	8,682,700
Dec 27, 2022	0.7880	0.7880	0.6200	0.6700	0.6700	92,800
Dec 23, 2022	0.6900	0.7330	0.6750	0.6890	0.6890	133,400
Dec 22, 2022	0.7010	0.7590	0.6740	0.7300	0.7300	29,900
Dec 21, 2022	0.7000	0.7700	0.6900	0.6990	0.6990	22,500
Dec 20, 2022	0.7100	0.7350	0.6450	0.6900	0.6900	43,200
Dec 19, 2022	0.7050	0.7130	0.6900	0.6960	0.6960	12,200
Dec 16, 2022	0.7100	0.7200	0.6800	0.7100	0.7100	11,700
Dec 15, 2022	0.7000	0.7050	0.6800	0.7050	0.7050	29,200
Dec 14, 2022	0.7000	0.7890	0.7000	0.7050	0.7050	40,400
Dec 13, 2022	0.7410	0.7900	0.7050	0.7350	0.7350	27,600
Dec 12, 2022	0.7850	0.7870	0.7030	0.7400	0.7400	45,600
Dec 09, 2022	0.7600	0.7690	0.7000	0.7480	0.7480	107,200
Dec 08, 2022	0.7300	0.7300	0.7150	0.7290	0.7290	45,700
Dec 07, 2022	0.7200	0.7270	0.6850	0.7270	0.7270	8,900
Dec 06, 2022	0.7000	0.7400	0.6800	0.7050	0.7050	12,400
Dec 05, 2022	0.7000	0.7320	0.7000	0.7130	0.7130	3,700
Dec 02, 2022	0.7130	0.7450	0.7000	0.7000	0.7000	3,400
Dec 01, 2022	0.7240	0.7300	0.6600	0.7250	0.7250	114,600
Nov 30, 2022	0.7000	0.7300	0.7000	0.7120	0.7120	7,800
Nov 29, 2022	0.6600	0.7250	0.6600	0.7200	0.7200	3,400
Nov 28, 2022	0.7160	0.7450	0.6600	0.6600	0.6600	16,900
Nov 25, 2022	0.7160	0.7330	0.6500	0.6700	0.6700	26,700
Nov 23, 2022	0.7100	0.7300	0.6900	0.7270	0.7270	12,000
Nov 22, 2022	0.7300	0.7500	0.7100	0.7250	0.7250	14,500
Nov 21, 2022	0.7200	0.7700	0.7200	0.7500	0.7500	5,300
Nov 18, 2022	0.8000	0.8000	0.6900	0.7400	0.7400	41,000
Nov 17, 2022	0.6470	0.8000	0.6470	0.7300	0.7300	215,200
Nov 16, 2022	0.7000	0.7500	0.6470	0.6900	0.6900	46,200
Nov 15, 2022	0.6450	0.7500	0.6400	0.7000	0.7000	183,700
Nov 14, 2022	0.7400	0.7400	0.6200	0.6750	0.6750	22,300
Nov 11, 2022	0.6880	0.7200	0.6500	0.7150	0.7150	26,700
Nov 10, 2022	0.7610	0.7610	0.5700	0.6800	0.6800	20,400
Nov 09, 2022	0.7290	0.8000	0.6000	0.6200	0.6200	72,200
Nov 08, 2022	0.8100	0.8200	0.7000	0.7790	0.7790	18,300
Nov 07, 2022	0.8500	0.8500	0.7000	0.7800	0.7800	36,000
Nov 04, 2022	0.7000	0.8100	0.6800	0.7700	0.7700	87,700
Nov 03, 2022	0.7000	0.7000	0.6130	0.6470	0.6470	6,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,058.25+0.75(+0.02%)

Dow Futures32,903.000.00(0.00%)

Nasdaq Futures12,957.25-7.75(-0.06%)

Russell 2000 Futures1,782.80-1.50(-0.08%)

Crude Oil72.76-0.21(-0.29%)

Gold1,961.20-5.70(-0.29%)

Unicycive Therapeutics, Inc. (UNCY)

S&P Futures
4,058.25
+0.75(+0.02%)

Dow Futures
32,903.00
0.00(0.00%)

Nasdaq Futures
12,957.25
-7.75(-0.06%)

Russell 2000 Futures
1,782.80
-1.50(-0.08%)

Crude Oil
72.76
-0.21(-0.29%)

Gold
1,961.20
-5.70(-0.29%)