Unicycive Therapeutics, Inc. UNCY
NASDAQ · United States · Health Technology
$4.22-0.33 (-7.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.22 | -7.25% | $4.62 | $4.62 | $4.09 | 1.50M |
| 2026-10-01 | $4.55 | -3.09% | $4.71 | $4.76 | $4.55 | 1.07M |
| 2026-09-30 | $4.70 | +3.19% | $4.61 | $4.81 | $4.57 | 862.70K |
| 2026-09-29 | $4.55 | -1.94% | $4.66 | $4.70 | $4.28 | 2.31M |
| 2026-09-28 | $4.64 | -1.17% | $4.66 | $4.68 | $4.53 | 601.50K |
| 2026-09-25 | $4.70 | -2.39% | $4.83 | $4.85 | $4.66 | 494.10K |
| 2026-09-24 | $4.81 | 0.00% | $4.81 | $4.86 | $4.62 | 660.30K |
| 2026-09-23 | $4.81 | -3.02% | $4.94 | $4.96 | $4.73 | 771.80K |
| 2026-09-22 | $4.96 | +3.98% | $4.80 | $4.97 | $4.76 | 587.70K |
| 2026-09-21 | $4.77 | -0.63% | $4.85 | $4.85 | $4.74 | 448.40K |
| 2026-09-18 | $4.80 | +0.63% | $4.80 | $4.85 | $4.76 | 1.11M |
| 2026-09-17 | $4.77 | -0.21% | $4.86 | $4.88 | $4.71 | 647.20K |
| 2026-09-16 | $4.78 | +1.49% | $4.85 | $4.90 | $4.69 | 904.00K |
| 2026-09-15 | $4.71 | -8.54% | $5.15 | $5.15 | $4.71 | 1.69M |
| 2026-09-14 | $5.15 | -2.65% | $5.27 | $5.35 | $5.13 | 671.00K |
| 2026-09-11 | $5.29 | -0.38% | $5.34 | $5.40 | $5.22 | 1.12M |
| 2026-09-10 | $5.31 | +3.71% | $5.07 | $5.62 | $5.04 | 1.24M |
| 2026-09-09 | $5.12 | +1.79% | $5.03 | $5.14 | $5.01 | 907.00K |
| 2026-09-08 | $5.03 | -2.52% | $5.13 | $5.22 | $5.03 | 817.20K |
| 2026-09-04 | $5.16 | -2.64% | $5.24 | $5.24 | $5.12 | 492.90K |
| 2026-09-03 | $5.30 | +2.12% | $5.20 | $5.34 | $5.08 | 836.10K |
| 2026-09-02 | $5.19 | +2.77% | $5.10 | $5.22 | $5.06 | 760.50K |
| 2026-09-01 | $5.05 | -2.88% | $5.13 | $5.21 | $5.04 | 671.30K |
| 2026-08-31 | $5.20 | -1.23% | $5.27 | $5.27 | $5.13 | 574.30K |
| 2026-08-28 | $5.26 | -4.27% | $5.50 | $5.50 | $5.26 | 609.20K |
| 2026-08-27 | $5.50 | +1.29% | $5.43 | $5.51 | $5.42 | 366.20K |
| 2026-08-26 | $5.43 | -0.73% | $5.46 | $5.55 | $5.35 | 906.20K |
| 2026-08-25 | $5.47 | +2.43% | $5.40 | $5.52 | $5.32 | 416.20K |
| 2026-08-24 | $5.34 | -5.15% | $5.64 | $5.64 | $5.26 | 743.00K |
| 2026-08-21 | $5.63 | +3.30% | $5.51 | $5.77 | $5.50 | 1.01M |
| 2026-08-20 | $5.45 | -2.33% | $5.60 | $5.68 | $5.41 | 643.20K |
| 2026-08-19 | $5.58 | -0.89% | $5.75 | $5.79 | $5.54 | 845.90K |
| 2026-08-18 | $5.63 | +1.08% | $5.57 | $5.85 | $5.56 | 738.60K |
| 2026-08-17 | $5.57 | +1.09% | $5.50 | $5.61 | $5.41 | 576.10K |
| 2026-08-14 | $5.51 | +2.04% | $5.42 | $5.65 | $5.40 | 768.30K |
| 2026-08-13 | $5.40 | +0.19% | $5.36 | $5.44 | $5.11 | 966.30K |
| 2026-08-12 | $5.39 | +7.80% | $5.14 | $5.53 | $5.04 | 1.51M |
| 2026-08-11 | $5.00 | -0.40% | $5.06 | $5.09 | $4.97 | 448.40K |
| 2026-08-10 | $5.02 | -0.99% | $5.03 | $5.11 | $4.91 | 727.40K |
| 2026-08-07 | $5.07 | +0.40% | $5.14 | $5.22 | $5.03 | 509.10K |
| 2026-08-06 | $5.05 | -3.44% | $5.28 | $5.38 | $5.03 | 565.90K |
| 2026-08-05 | $5.23 | +1.16% | $5.22 | $5.46 | $5.21 | 764.90K |
| 2026-08-04 | $5.17 | +2.27% | $5.11 | $5.24 | $5.07 | 858.40K |
| 2026-08-03 | $5.05 | +0.90% | $5.00 | $5.15 | $4.91 | 588.00K |
| 2026-07-31 | $5.01 | -5.47% | $5.26 | $5.29 | $4.98 | 486.10K |
| 2026-07-30 | $5.30 | +11.81% | $4.76 | $5.32 | $4.73 | 833.10K |
| 2026-07-29 | $4.74 | -4.05% | $4.98 | $5.02 | $4.71 | 1.61M |
| 2026-07-28 | $4.94 | -3.70% | $5.17 | $5.17 | $4.87 | 1.01M |
| 2026-07-27 | $5.13 | -5.00% | $5.36 | $5.50 | $5.12 | 631.50K |
| 2026-07-24 | $5.40 | -1.10% | $5.50 | $5.59 | $5.30 | 497.50K |
| 2026-07-23 | $5.46 | -1.97% | $5.50 | $5.61 | $5.37 | 649.60K |
| 2026-07-22 | $5.57 | -2.11% | $5.60 | $5.77 | $5.55 | 595.00K |
| 2026-07-21 | $5.69 | +4.40% | $5.42 | $5.87 | $5.41 | 1.14M |
| 2026-07-20 | $5.45 | +1.30% | $5.34 | $5.49 | $5.24 | 647.20K |
| 2026-07-17 | $5.38 | +6.53% | $4.97 | $5.48 | $4.97 | 1.35M |
| 2026-07-16 | $5.05 | +0.60% | $5.04 | $5.16 | $4.91 | 858.40K |
| 2026-07-15 | $5.02 | -3.83% | $5.19 | $5.28 | $4.98 | 954.50K |
| 2026-07-14 | $5.22 | +2.55% | $5.12 | $5.23 | $5.01 | 599.40K |
| 2026-07-13 | $5.09 | -2.30% | $5.19 | $5.19 | $4.93 | 1.18M |
| 2026-07-10 | $5.21 | -0.95% | $5.27 | $5.36 | $5.06 | 1.13M |
| 2026-07-09 | $5.26 | -3.13% | $5.46 | $5.50 | $5.25 | 1.06M |
| 2026-07-08 | $5.43 | 0.00% | $5.36 | $5.71 | $5.33 | 1.39M |
| 2026-07-07 | $5.43 | +1.31% | $5.36 | $5.44 | $5.01 | 2.35M |
| 2026-07-06 | $5.36 | -6.46% | $5.81 | $5.93 | $5.25 | 2.09M |
| 2026-07-02 | $5.73 | +8.52% | $5.30 | $5.79 | $5.10 | 2.99M |
| 2026-07-01 | $5.28 | +12.58% | $4.57 | $5.30 | $4.45 | 6.06M |
| 2026-06-30 | $4.69 | -39.09% | $4.00 | $4.92 | $3.93 | 20.13M |
| 2026-06-29 | $7.70 | +7.99% | $7.31 | $8.05 | $7.24 | 2.59M |
| 2026-06-26 | $7.13 | -13.15% | $8.22 | $8.43 | $6.75 | 7.42M |
| 2026-06-25 | $8.21 | +4.06% | $7.91 | $8.56 | $7.91 | 1.27M |
| 2026-06-24 | $7.89 | -1.62% | $8.09 | $8.23 | $7.68 | 1.12M |
| 2026-06-23 | $8.02 | +1.91% | $7.76 | $8.44 | $7.72 | 1.75M |
| 2026-06-22 | $7.87 | +14.89% | $6.97 | $8.24 | $6.97 | 2.70M |
| 2026-06-18 | $6.85 | -2.84% | $7.20 | $7.33 | $6.66 | 1.48M |
| 2026-06-17 | $7.05 | -1.67% | $7.25 | $7.36 | $6.96 | 1.14M |
| 2026-06-16 | $7.17 | +0.70% | $7.12 | $7.50 | $6.98 | 1.11M |
| 2026-06-15 | $7.12 | -1.79% | $7.44 | $7.68 | $7.07 | 1.04M |
| 2026-06-12 | $7.25 | -5.72% | $7.69 | $7.82 | $7.24 | 943.60K |
| 2026-06-11 | $7.69 | 0.00% | $7.77 | $8.06 | $7.46 | 682.40K |
| 2026-06-10 | $7.69 | +5.78% | $7.16 | $8.11 | $7.15 | 1.03M |
| 2026-06-09 | $7.27 | +9.16% | $6.77 | $7.31 | $6.77 | 874.20K |
| 2026-06-08 | $6.66 | -3.76% | $7.00 | $7.12 | $6.65 | 1.04M |
| 2026-06-05 | $6.92 | -6.86% | $7.41 | $7.41 | $6.86 | 1.20M |
| 2026-06-04 | $7.43 | +3.19% | $7.25 | $7.64 | $7.25 | 664.90K |
| 2026-06-03 | $7.20 | -0.41% | $7.31 | $7.41 | $7.10 | 514.00K |
| 2026-06-02 | $7.23 | -4.87% | $7.83 | $7.84 | $7.20 | 902.20K |
| 2026-06-01 | $7.60 | +2.98% | $7.45 | $8.02 | $7.41 | 937.10K |
| 2026-05-29 | $7.38 | +5.13% | $7.06 | $7.46 | $6.99 | 608.30K |
| 2026-05-28 | $7.02 | -0.71% | $7.07 | $7.23 | $6.89 | 743.50K |
| 2026-05-27 | $7.07 | +0.14% | $7.17 | $7.32 | $6.91 | 1.01M |