Unicycive Therapeutics In... (UNCY)
NASDAQ: UNCY
· Real-Time Price · USD
4.02
0.28 (7.49%)
At close: Sep 26, 2025, 3:59 PM
4.02
0.00%
After-hours: Sep 26, 2025, 07:49 PM EDT
UNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.76 | 4.05 | 3.75 | 4.02 | 4.02 | 7.49% | 295,218 |
| Sep 25, 2025 | 3.85 | 3.96 | 3.71 | 3.74 | 3.74 | -2.86% | 528,600 |
| Sep 24, 2025 | 3.98 | 4.06 | 3.82 | 3.85 | 3.85 | -3.27% | 662,391 |
| Sep 23, 2025 | 3.96 | 4.04 | 3.89 | 3.98 | 3.98 | 0.51% | 352,848 |
| Sep 22, 2025 | 4.00 | 4.04 | 3.83 | 3.96 | 3.96 | 0.00% | 461,100 |
| Sep 19, 2025 | 4.09 | 4.13 | 3.96 | 3.96 | 3.96 | -3.18% | 718,718 |
| Sep 18, 2025 | 4.04 | 4.14 | 4.00 | 4.09 | 4.09 | 1.24% | 336,850 |
| Sep 17, 2025 | 3.98 | 4.13 | 3.98 | 4.04 | 4.04 | 1.25% | 373,300 |
| Sep 16, 2025 | 3.96 | 4.21 | 3.96 | 3.99 | 3.99 | 1.27% | 722,339 |
| Sep 15, 2025 | 3.87 | 3.98 | 3.80 | 3.94 | 3.94 | 1.81% | 489,600 |
| Sep 12, 2025 | 4.20 | 4.21 | 3.82 | 3.87 | 3.87 | -5.38% | 1,172,941 |
| Sep 11, 2025 | 4.29 | 4.32 | 4.03 | 4.09 | 4.09 | -4.66% | 972,004 |
| Sep 10, 2025 | 4.40 | 4.40 | 4.20 | 4.29 | 4.29 | -2.05% | 276,800 |
| Sep 9, 2025 | 4.40 | 4.42 | 4.28 | 4.38 | 4.38 | 0.23% | 242,029 |
| Sep 8, 2025 | 4.36 | 4.43 | 4.23 | 4.37 | 4.37 | 0.23% | 300,494 |
| Sep 5, 2025 | 4.31 | 4.40 | 4.25 | 4.36 | 4.36 | 0.93% | 323,100 |
| Sep 4, 2025 | 4.27 | 4.33 | 4.15 | 4.32 | 4.32 | 0.70% | 200,995 |
| Sep 3, 2025 | 4.29 | 4.35 | 4.24 | 4.29 | 4.29 | -0.69% | 223,420 |
| Sep 2, 2025 | 4.17 | 4.33 | 4.11 | 4.32 | 4.32 | 3.10% | 371,709 |
| Aug 29, 2025 | 4.17 | 4.26 | 4.07 | 4.19 | 4.19 | -0.24% | 416,600 |