Unicycive Therapeutics In... (UNCY)
0.54
-0.02 (-4.34%)
At close: Feb 28, 2025, 3:59 PM
0.55
2.67%
After-hours: Feb 28, 2025, 04:00 PM EST
UNCY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.56 | 0.57 | 0.45 | 0.55 | -0.01 | -1.79% | 1,139,961 |
| Feb 27, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | -0.01 | -1.75% | 284,700 |
| Feb 26, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.03 | 5.56% | 338,800 |
| Feb 25, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | -0.03 | -5.26% | 629,633 |
| Feb 24, 2025 | 0.61 | 0.64 | 0.56 | 0.57 | -0.05 | -8.06% | 1,659,632 |
| Feb 21, 2025 | 0.62 | 0.65 | 0.59 | 0.62 | 0.01 | 1.64% | 1,382,759 |
| Feb 20, 2025 | 0.60 | 0.62 | 0.57 | 0.61 | 0.01 | 1.67% | 1,273,500 |
| Feb 19, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | -0.02 | -3.23% | 627,176 |
| Feb 18, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.03 | 5.08% | 1,744,482 |
| Feb 14, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.03 | 5.36% | 753,633 |
| Feb 13, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.03 | 5.66% | 918,900 |
| Feb 12, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00% | 426,100 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | -0.01 | -1.85% | 594,600 |
| Feb 10, 2025 | 0.56 | 0.63 | 0.53 | 0.54 | -0.03 | -5.26% | 2,605,415 |
| Feb 7, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | -0.04 | -6.56% | 698,200 |
| Feb 6, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | -0.02 | -3.17% | 579,390 |
| Feb 5, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.03 | 5.00% | 958,500 |
| Feb 4, 2025 | 0.62 | 0.64 | 0.58 | 0.60 | 0.00 | 0.00% | 770,031 |
| Feb 3, 2025 | 0.59 | 0.63 | 0.58 | 0.60 | -0.01 | -1.64% | 1,138,444 |
| Jan 31, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.03 | 5.17% | 1,427,318 |
| Jan 30, 2025 | 0.52 | 0.58 | 0.52 | 0.58 | 0.05 | 9.43% | 1,054,400 |
| Jan 29, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | -0.01 | -1.85% | 604,000 |
| Jan 28, 2025 | 0.58 | 0.58 | 0.51 | 0.54 | -0.03 | -5.26% | 1,383,643 |
| Jan 27, 2025 | 0.59 | 0.62 | 0.55 | 0.57 | -0.03 | -5.00% | 939,028 |
| Jan 24, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | -0.03 | -4.76% | 979,500 |
| Jan 23, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.01 | 1.61% | 454,708 |
| Jan 22, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | -0.03 | -4.62% | 620,955 |
| Jan 21, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.03 | 4.84% | 475,227 |
| Jan 17, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.01 | 1.64% | 586,400 |
| Jan 16, 2025 | 0.66 | 0.67 | 0.60 | 0.61 | -0.06 | -8.96% | 1,269,144 |
| Jan 15, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.01 | 1.52% | 1,125,600 |
| Jan 14, 2025 | 0.69 | 0.73 | 0.65 | 0.66 | -0.03 | -4.35% | 851,300 |
| Jan 13, 2025 | 0.65 | 0.72 | 0.58 | 0.69 | 0.03 | 4.55% | 1,955,046 |
| Jan 10, 2025 | 0.74 | 0.74 | 0.64 | 0.66 | -0.08 | -10.81% | 1,936,926 |
| Jan 8, 2025 | 0.78 | 0.78 | 0.72 | 0.74 | -0.04 | -5.13% | 1,651,642 |
| Jan 7, 2025 | 0.76 | 0.79 | 0.69 | 0.78 | 0.02 | 2.63% | 2,373,927 |
| Jan 6, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | -0.02 | -2.56% | 1,139,443 |
| Jan 3, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | -0.01 | -1.27% | 998,109 |
| Jan 2, 2025 | 0.80 | 0.81 | 0.75 | 0.79 | 0.00 | 0.00% | 1,165,675 |
| Dec 31, 2024 | 0.83 | 0.83 | 0.78 | 0.79 | -0.02 | -2.47% | 1,014,212 |
| Dec 30, 2024 | 0.82 | 0.83 | 0.78 | 0.81 | 0.01 | 1.25% | 1,319,106 |
| Dec 27, 2024 | 0.80 | 0.81 | 0.73 | 0.80 | 0.01 | 1.27% | 1,192,918 |
| Dec 26, 2024 | 0.70 | 0.79 | 0.70 | 0.79 | 0.12 | 17.91% | 1,886,503 |
| Dec 24, 2024 | 0.67 | 0.68 | 0.63 | 0.67 | 0.01 | 1.52% | 599,126 |
| Dec 23, 2024 | 0.70 | 0.70 | 0.64 | 0.66 | -0.02 | -2.94% | 1,231,900 |
| Dec 20, 2024 | 0.72 | 0.74 | 0.68 | 0.68 | -0.03 | -4.23% | 1,338,200 |
| Dec 19, 2024 | 0.67 | 0.72 | 0.66 | 0.71 | 0.05 | 7.58% | 1,023,400 |
| Dec 18, 2024 | 0.71 | 0.73 | 0.64 | 0.66 | -0.04 | -5.71% | 1,020,800 |
| Dec 17, 2024 | 0.71 | 0.72 | 0.66 | 0.70 | 0.00 | 0.00% | 1,255,224 |
| Dec 16, 2024 | 0.71 | 0.74 | 0.62 | 0.70 | -0.01 | -1.41% | 1,765,028 |