ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Unicycive Therapeutics Inc (NQ: UNCY )

0.4570 -0.0330 (-6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 0.5094 0.5150 0.4550 0.4570 810,172 -0.03(-6.73%)
Jul 03, 2024 0.4899 0.5100 0.4806 0.4900 390,534 +0.01(+2.08%)
Jul 02, 2024 0.5400 0.5475 0.4747 0.4800 790,365 -0.06(-11.11%)
Jul 01, 2024 0.5400 0.5670 0.5150 0.5400 1,618,385 +0.04(+7.76%)
Jun 28, 2024 0.4200 0.5013 0.4010 0.5011 1,663,698 +0.10(+23.70%)
Jun 27, 2024 0.4819 0.4827 0.3390 0.4051 3,376,598 -0.07(-15.60%)
Jun 26, 2024 0.4929 0.5073 0.4667 0.4800 1,538,227 -0.02(-4.00%)
Jun 25, 2024 0.6300 0.6608 0.4890 0.5000 6,081,916 -0.18(-26.76%)
Jun 24, 2024 0.6834 0.7770 0.6800 0.6827 3,480,593 +0.05(+7.44%)
Jun 21, 2024 0.6400 0.6500 0.6200 0.6354 285,560 +0.01(+0.86%)
Jun 20, 2024 0.6400 0.6880 0.6300 0.6300 368,024 -0.02(-2.45%)
Jun 18, 2024 0.6496 0.6919 0.6249 0.6458 505,459 -0.00(-0.69%)
Jun 17, 2024 0.6600 0.6602 0.6410 0.6503 399,097 +0.00(+0.22%)
Jun 14, 2024 0.6600 0.6620 0.6386 0.6489 217,493 -0.01(-0.93%)
Jun 13, 2024 0.6650 0.7080 0.6509 0.6550 139,229 -0.01(-0.82%)
Jun 12, 2024 0.7000 0.7099 0.6600 0.6604 260,963 +0.01(+0.82%)
Jun 11, 2024 0.6433 0.6949 0.6400 0.6550 272,727 +0.02(+2.57%)
Jun 10, 2024 0.8000 0.8000 0.6061 0.6386 911,006 -0.14(-17.67%)
Jun 07, 2024 0.7856 0.7977 0.7701 0.7757 114,865 +0.01(+0.74%)
Jun 06, 2024 0.7800 0.8000 0.7500 0.7700 1,863,763 -0.01(-1.28%)
Jun 05, 2024 0.8200 0.8240 0.7777 0.7800 346,826 -0.03(-3.18%)
Jun 04, 2024 0.9000 0.9171 0.7901 0.8056 589,367 -0.10(-11.11%)
Jun 03, 2024 0.9000 0.9598 0.8950 0.9063 658,053 +0.03(+2.99%)
May 31, 2024 0.8448 0.9023 0.8400 0.8800 188,255 +0.04(+5.16%)
May 30, 2024 0.8400 0.8600 0.7802 0.8368 508,560 -0.00(-0.38%)
May 29, 2024 0.8400 0.8789 0.8301 0.8400 274,932 +0.00(+0.51%)
May 28, 2024 0.9400 0.9606 0.7660 0.8357 1,282,979 -0.11(-11.65%)
May 24, 2024 0.9799 0.9999 0.9400 0.9459 299,513 -0.02(-2.33%)
May 23, 2024 0.9800 1.005 0.9400 0.9685 271,756 -0.04(-3.63%)
May 22, 2024 1.030 1.040 1.000 1.005 153,860 -0.04(-3.37%)
May 21, 2024 1.050 1.070 1.040 1.040 132,013 -0.02(-1.89%)
May 20, 2024 1.080 1.080 1.050 1.060 104,101 +0.02(+1.92%)
May 17, 2024 1.050 1.060 1.010 1.040 220,497 +0.01(+0.97%)
May 16, 2024 1.070 1.080 1.030 1.030 232,023 -0.05(-4.63%)
May 15, 2024 1.090 1.110 1.080 1.080 71,647 -0.01(-0.92%)
May 14, 2024 1.160 1.160 1.060 1.090 147,427 +0.00(+0.00%)
May 13, 2024 1.140 1.140 1.080 1.090 56,994 -0.04(-3.54%)
May 10, 2024 1.080 1.140 1.050 1.130 280,362 +0.05(+4.63%)
May 09, 2024 1.140 1.140 1.010 1.080 375,305 -0.05(-4.42%)
May 08, 2024 1.150 1.150 1.110 1.130 72,276 -0.03(-2.59%)
May 07, 2024 1.200 1.200 1.140 1.160 154,978 -0.02(-1.69%)
May 06, 2024 1.130 1.210 1.100 1.180 366,816 +0.06(+5.36%)
May 03, 2024 1.150 1.150 1.110 1.120 168,641 +0.00(+0.00%)
May 02, 2024 1.150 1.170 1.100 1.120 239,406 -0.01(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.