Unicycive Therapeutics In... (UNCY)
NASDAQ: UNCY
· Real-Time Price · USD
4.36
0.04 (0.93%)
At close: Sep 05, 2025, 3:59 PM
4.25
-2.63%
After-hours: Sep 05, 2025, 06:49 PM EDT
UNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.27 | 4.33 | 4.15 | 4.32 | 4.32 | 0.70% | 199,782 |
| 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 |
| Aug 28, 2025 | 4.26 | 4.31 | 4.15 | 4.20 | 4.20 | -1.64% | 219,846 |
| Aug 27, 2025 | 4.25 | 4.31 | 4.21 | 4.27 | 4.27 | 0.47% | 228,900 |
| Aug 26, 2025 | 4.20 | 4.32 | 4.12 | 4.25 | 4.25 | -0.93% | 357,900 |
| Aug 25, 2025 | 4.21 | 4.40 | 4.18 | 4.29 | 4.29 | 2.14% | 469,713 |
| Aug 22, 2025 | 4.25 | 4.35 | 4.16 | 4.20 | 4.20 | -1.18% | 410,300 |
| Aug 21, 2025 | 4.01 | 4.25 | 4.01 | 4.25 | 4.25 | 3.91% | 460,041 |
| Aug 20, 2025 | 4.05 | 4.15 | 3.96 | 4.09 | 4.09 | 0.49% | 365,200 |
| Aug 19, 2025 | 4.00 | 4.12 | 3.90 | 4.07 | 4.07 | -0.25% | 837,201 |
| Aug 18, 2025 | 4.79 | 4.79 | 3.86 | 4.08 | 4.08 | -13.19% | 2,140,840 |
| Aug 15, 2025 | 4.61 | 4.97 | 4.49 | 4.70 | 4.70 | 1.51% | 564,512 |
| Aug 14, 2025 | 4.24 | 4.64 | 4.24 | 4.63 | 4.63 | 4.99% | 532,700 |
| Aug 13, 2025 | 4.30 | 4.42 | 4.23 | 4.41 | 4.41 | 3.76% | 410,900 |
| Aug 12, 2025 | 4.05 | 4.26 | 3.97 | 4.25 | 4.25 | 5.99% | 336,533 |
| Aug 11, 2025 | 4.10 | 4.43 | 3.98 | 4.01 | 4.01 | -1.96% | 569,800 |
| Aug 8, 2025 | 4.06 | 4.16 | 4.02 | 4.09 | 4.09 | 0.74% | 228,400 |
| Aug 7, 2025 | 4.19 | 4.25 | 4.04 | 4.06 | 4.06 | -2.17% | 293,042 |