Unicycive Therapeutics In... (UNCY)
0.55
-0.02 (-4.33%)
At close: Apr 01, 2025, 3:59 PM
0.58
6.32%
After-hours: Apr 01, 2025, 07:59 PM EDT
Unicycive Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.60 | 0.64 | 0.54 | 0.55 | -0.02 | -3.51% | 3,670,111 |
| Mar 31, 2025 | 0.61 | 0.62 | 0.57 | 0.57 | -0.04 | -6.56% | 1,295,362 |
| Mar 28, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | -0.02 | -3.17% | 586,409 |
| Mar 27, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.01 | 1.61% | 517,700 |
| Mar 26, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | -0.02 | -3.13% | 442,500 |
| Mar 25, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.00 | 0.00% | 549,100 |
| Mar 24, 2025 | 0.69 | 0.69 | 0.60 | 0.64 | -0.04 | -5.88% | 2,078,925 |
| Mar 21, 2025 | 0.64 | 0.69 | 0.63 | 0.68 | 0.03 | 4.62% | 1,994,011 |
| Mar 20, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | -0.01 | -1.52% | 975,400 |
| Mar 19, 2025 | 0.59 | 0.68 | 0.59 | 0.66 | 0.07 | 11.86% | 1,749,300 |
| Mar 18, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.01 | 1.72% | 481,603 |
| Mar 17, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.00 | 0.00% | 449,809 |
| Mar 14, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.00 | 0.00% | 268,400 |
| Mar 13, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | -0.01 | -1.69% | 390,315 |
| Mar 12, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.01 | 1.72% | 280,801 |
| Mar 11, 2025 | 0.53 | 0.59 | 0.53 | 0.58 | 0.04 | 7.41% | 466,500 |
| Mar 10, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | -0.02 | -3.57% | 627,005 |
| Mar 7, 2025 | 0.55 | 0.58 | 0.53 | 0.56 | 0.01 | 1.82% | 354,338 |
| Mar 6, 2025 | 0.56 | 0.60 | 0.54 | 0.55 | -0.01 | -1.79% | 1,042,806 |
| Mar 5, 2025 | 0.51 | 0.57 | 0.50 | 0.56 | 0.04 | 7.69% | 428,400 |
| Mar 4, 2025 | 0.51 | 0.52 | 0.47 | 0.52 | 0.00 | 0.00% | 1,458,800 |
| Mar 3, 2025 | 0.53 | 0.56 | 0.52 | 0.52 | -0.03 | -5.45% | 673,700 |
| Feb 28, 2025 | 0.56 | 0.57 | 0.45 | 0.55 | -0.01 | -1.79% | 1,141,127 |
| 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 |