Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Unicycive Therapeutics Inc (NQ: UNCY ) 0.4168 +0.0067 (+1.63%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 0.4120 0.4300 0.3938 0.4168 989,056 +0.01(+1.63%) Sep 26, 2024 0.4285 0.4300 0.4010 0.4101 636,931 -0.01(-2.66%) Sep 25, 2024 0.4582 0.4582 0.3740 0.4213 1,969,809 -0.02(-3.68%) Sep 24, 2024 0.4277 0.4639 0.4200 0.4374 1,599,445 +0.01(+2.82%) Sep 23, 2024 0.4600 0.4750 0.4254 0.4254 1,475,544 -0.03(-7.52%) Sep 20, 2024 0.4450 0.4995 0.4200 0.4600 5,706,199 +0.03(+6.98%) Sep 19, 2024 0.3916 0.4595 0.3916 0.4300 2,648,234 +0.04(+9.53%) Sep 18, 2024 0.3829 0.4189 0.3800 0.3926 1,979,450 +0.01(+3.81%) Sep 17, 2024 0.3790 0.3900 0.3629 0.3782 696,115 +0.00(+0.77%) Sep 16, 2024 0.4000 0.4090 0.3732 0.3753 981,308 -0.02(-4.99%) Sep 13, 2024 0.3900 0.3976 0.3710 0.3950 474,314 +0.02(+3.95%) Sep 12, 2024 0.4000 0.4099 0.3590 0.3800 1,061,414 -0.02(-5.00%) Sep 11, 2024 0.4010 0.4176 0.3823 0.4000 659,279 +0.01(+2.33%) Sep 10, 2024 0.3700 0.4300 0.3695 0.3909 2,303,356 +0.02(+5.51%) Sep 09, 2024 0.3600 0.3888 0.3495 0.3705 1,352,650 +0.02(+4.63%) Sep 06, 2024 0.3600 0.3610 0.3480 0.3541 508,114 +0.00(+0.23%) Sep 05, 2024 0.3365 0.3699 0.3241 0.3533 2,189,355 +0.02(+4.53%) Sep 04, 2024 0.3120 0.3380 0.2833 0.3380 1,828,051 +0.02(+6.32%) Sep 03, 2024 0.3326 0.3512 0.3100 0.3179 3,694,800 -0.02(-5.89%) Aug 30, 2024 0.3523 0.3523 0.3300 0.3378 1,284,139 -0.01(-1.46%) Aug 29, 2024 0.3400 0.3609 0.3345 0.3428 1,249,975 +0.01(+2.79%) Aug 28, 2024 0.3564 0.3700 0.3233 0.3335 1,395,963 -0.02(-6.43%) Aug 27, 2024 0.3729 0.3785 0.3525 0.3564 862,902 -0.01(-2.36%) Aug 26, 2024 0.3890 0.3899 0.3420 0.3650 2,735,075 -0.01(-3.44%) Aug 23, 2024 0.3767 0.3900 0.3711 0.3780 1,423,773 -0.00(-0.53%) Aug 22, 2024 0.3800 0.3939 0.3557 0.3800 3,058,263 +0.00(+1.06%) Aug 21, 2024 0.3940 0.4070 0.3500 0.3760 3,016,586 -0.02(-4.57%) Aug 20, 2024 0.3620 0.4065 0.3380 0.3940 2,839,832 +0.02(+5.09%) Aug 19, 2024 0.3158 0.3750 0.3034 0.3749 5,416,053 +0.07(+21.33%) Aug 16, 2024 0.2990 0.3170 0.2750 0.3090 2,608,665 +0.01(+3.00%) Aug 15, 2024 0.3050 0.3100 0.2870 0.3000 2,567,893 -0.02(-5.15%) Aug 14, 2024 0.2500 0.3500 0.2461 0.3163 14,997,992 +0.08(+34.03%) Aug 13, 2024 0.3447 0.3447 0.2020 0.2360 20,292,766 -0.11(-31.34%) Aug 12, 2024 0.3700 0.3700 0.3305 0.3437 2,239,489 -0.01(-3.18%) Aug 09, 2024 0.3640 0.3700 0.3475 0.3550 1,745,017 -0.01(-2.42%) Aug 08, 2024 0.3500 0.3700 0.3401 0.3638 1,792,105 +0.02(+4.66%) Aug 07, 2024 0.3910 0.4000 0.3419 0.3476 3,854,792 -0.05(-12.09%) Aug 06, 2024 0.4132 0.4132 0.3841 0.3954 1,420,207 -0.00(-0.63%) Aug 05, 2024 0.3980 0.4200 0.3750 0.3979 1,745,479 -0.04(-8.23%) Aug 02, 2024 0.4400 0.4400 0.4011 0.4336 1,641,125 +0.01(+1.62%) Aug 01, 2024 0.4400 0.4470 0.4150 0.4267 1,165,854 -0.01(-2.38%) Jul 31, 2024 0.4423 0.4500 0.4129 0.4371 1,474,100 +0.02(+4.10%) Jul 30, 2024 0.4237 0.4299 0.4051 0.4199 1,455,379 -0.01(-1.20%) Jul 29, 2024 0.4600 0.4800 0.4119 0.4250 2,369,461 -0.03(-7.00%) Jul 26, 2024 0.4567 0.4697 0.4350 0.4570 1,904,565 +0.02(+3.86%) Jul 25, 2024 0.4200 0.4598 0.4101 0.4400 3,043,672 +0.03(+7.74%) Jul 24, 2024 0.4000 0.4200 0.3900 0.4084 1,719,883 +0.01(+2.61%) Jul 23, 2024 0.4101 0.4135 0.3859 0.3980 1,967,487 -0.01(-1.97%) Jul 22, 2024 0.4070 0.4191 0.3750 0.4060 2,624,330 +0.01(+1.50%) Jul 19, 2024 0.4400 0.4500 0.3898 0.4000 3,730,526 -0.01(-1.82%) Jul 18, 2024 0.4474 0.4474 0.4032 0.4074 1,970,024 -0.03(-7.20%) Jul 17, 2024 0.4600 0.4640 0.4216 0.4390 3,646,736 -0.03(-6.99%) Jul 16, 2024 0.4732 0.4983 0.4650 0.4720 799,271 -0.03(-5.41%) Jul 15, 2024 0.4900 0.5000 0.4780 0.4990 497,334 +0.00(+0.83%) Jul 12, 2024 0.4884 0.4971 0.4226 0.4949 1,687,948 +0.01(+3.10%) Jul 11, 2024 0.4800 0.4900 0.4401 0.4800 2,143,169 -0.01(-1.21%) Jul 10, 2024 0.4700 0.5600 0.4601 0.4859 4,588,052 +0.01(+2.06%) Jul 09, 2024 0.4833 0.5380 0.4520 0.4761 2,373,419 +0.01(+1.30%) Jul 08, 2024 0.4500 0.5047 0.4475 0.4700 294,202 +0.01(+2.84%) 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%) 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.