Unicycive Therapeutics Inc (UNCY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0888 | -18.045112782 | 0.4921 | 0.5 | 0.375 | 2049305 | 0.42507609 | CS |
| 4 | -0.2801 | -40.9862452444 | 0.6834 | 0.777 | 0.339 | 2156951 | 0.48407706 | CS |
| 12 | -0.6167 | -60.4607843137 | 1.02 | 1.289 | 0.339 | 986555 | 0.5978304 | CS |
| 26 | -0.4767 | -54.1704545455 | 0.88 | 1.818 | 0.339 | 654126 | 0.82350177 | CS |
| 52 | -0.8267 | -67.2113821138 | 1.23 | 1.818 | 0.339 | 379399 | 0.81692188 | CS |
| 156 | -2.3967 | -85.5964285714 | 2.8 | 3.94 | 0.339 | 720255 | 1.62693254 | CS |
| 260 | -8.1467 | -95.2830409357 | 8.55 | 8.73 | 0.339 | 755747 | 1.82227619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.406 | 0.006 | 1.50 | 0.4069999 | 0.4190999 | 0.375 | 2607227 |
| 1721428500 | 0.4 | -0.0074 | -1.82 | 0.44 | 0.45 | 0.3898 | 3724612 |
| 1721342100 | 0.4074 | -0.0316 | -7.20 | 0.4474 | 0.4474 | 0.4032 | 1942525 |
| 1721255700 | 0.439 | -0.033 | -6.99 | 0.4638 | 0.464 | 0.4216 | 3634602 |
| 1721169300 | 0.472 | -0.027 | -5.41 | 0.4732 | 0.4983 | 0.465 | 791981 |
| 1721082900 | 0.499 | 0.0041 | 0.83 | 0.4921 | 0.5 | 0.478 | 497161 |
| 1720823700 | 0.4949 | 0.0149 | 3.10 | 0.4884 | 0.4971 | 0.4226 | 1686770 |
| 1720737300 | 0.48 | -0.0059 | -1.21 | 0.48 | 0.49 | 0.4401 | 2143150 |
| 1720650900 | 0.4859 | 0.0098 | 2.06 | 0.47 | 0.56 | 0.4601 | 4587851 |
| 1720564500 | 0.4761 | 0.0061 | 1.30 | 0.4833 | 0.538 | 0.452 | 2363725 |
| 1720478100 | 0.47 | 0.013 | 2.84 | 0.45 | 0.5047 | 0.4475 | 294202 |
| 1720218900 | 0.457 | -0.033 | -6.73 | 0.5094 | 0.515 | 0.455 | 780162 |
| 1720040640 | 0.49 | 0.01 | 2.08 | 0.4899 | 0.51 | 0.4806 | 390534 |
| 1719959700 | 0.48 | -0.06 | -11.11 | 0.54 | 0.5475179 | 0.4747 | 790139 |
| 1719873300 | 0.54 | 0.1349 | 33.30 | 0.54 | 0.5669999 | 0.515 | 1618081 |
| 1719614100 | 0.4051 | 0 | 0.00 | 0.4051 | 0.4051 | 0.4051 | 0 |
| 1719527700 | 0.4051 | -0.0749 | -15.60 | 0.4819 | 0.4827 | 0.339 | 3375323 |
| 1719441300 | 0.48 | -0.02 | -4.00 | 0.4929 | 0.5073 | 0.4667 | 1538126 |
| 1719354900 | 0.5 | -0.1827 | -26.76 | 0.6292 | 0.6608 | 0.489 | 6056219 |
| 1719268500 | 0.6827 | 0.0473 | 7.44 | 0.6834 | 0.777 | 0.68 | 3471489 |
| 1719009300 | 0.6354 | 0.0054 | 0.86 | 0.6367 | 0.65 | 0.62 | 283525 |
| 1718922900 | 0.63 | -0.0158 | -2.45 | 0.64 | 0.6879999 | 0.63 | 368022 |
| 1718750100 | 0.6458 | -0.0045 | -0.69 | 0.6496 | 0.6919 | 0.6249 | 505458 |
| 1718663700 | 0.6503 | 0.0014 | 0.22 | 0.66 | 0.6602 | 0.641 | 399097 |
| 1718404500 | 0.6489 | -0.0061 | -0.93 | 0.66 | 0.662 | 0.6385999 | 217326 |
| 1718318100 | 0.655 | -0.0054 | -0.82 | 0.665 | 0.708 | 0.6509 | 139129 |
| 1718231700 | 0.6604 | 0.0054 | 0.82 | 0.7 | 0.7099 | 0.66 | 260763 |
| 1718145300 | 0.655 | 0.0164001 | 2.57 | 0.6433 | 0.6949 | 0.64 | 272727 |
| 1718058900 | 0.6385999 | -0.1371 | -17.67 | 0.8 | 0.8 | 0.6061 | 908891 |
| 1717799700 | 0.7756999 | 0.0056999 | 0.74 | 0.7856 | 0.79766 | 0.7701 | 114864 |
| 1717713300 | 0.77 | -0.01 | -1.28 | 0.78 | 0.8 | 0.75 | 1863763 |
| 1717626900 | 0.78 | -0.0256 | -3.18 | 0.8199999 | 0.824 | 0.7776999 | 346814 |
| 1717540500 | 0.8056 | -0.1007 | -11.11 | 0.9004 | 0.9171 | 0.7901 | 589160 |
| 1717454100 | 0.9063 | 0.0263 | 2.99 | 0.9 | 0.9598 | 0.895 | 658053 |
| 1717194900 | 0.88 | 0.0432 | 5.16 | 0.8448 | 0.9023 | 0.84 | 188175 |
| 1717108500 | 0.8368 | -0.0032 | -0.38 | 0.8372 | 0.86 | 0.7802 | 498847 |
| 1717022100 | 0.84 | 0.004301 | 0.51 | 0.84 | 0.8789 | 0.830101 | 274932 |
| 1716935700 | 0.835699 | -0.110201 | -11.65 | 0.9425 | 0.960641 | 0.766 | 1251912 |
| 1716590100 | 0.9459 | -0.0226 | -2.33 | 0.97 | 0.99989 | 0.94 | 296992 |
| 1716503700 | 0.9685 | -0.0365 | -3.63 | 0.98 | 1.0051 | 0.94 | 271756 |
| 1716417300 | 1.0049999 | -0.04 | -3.37 | 1.03 | 1.04 | 1 | 153860 |
| 1716330900 | 1.04 | -0.02 | -1.89 | 1.05 | 1.07 | 1.04 | 132013 |
| 1716244500 | 1.06 | 0.02 | 1.92 | 1.08 | 1.08 | 1.05 | 104101 |
| 1715985300 | 1.04 | 0.01 | 0.97 | 1.05 | 1.06 | 1.01 | 220298 |
| 1715898900 | 1.03 | -0.05 | -4.63 | 1.07 | 1.08 | 1.03 | 232023 |
| 1715812500 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1096 | 1.08 | 71647 |
| 1715726100 | 1.09 | 0 | 0.00 | 1.16 | 1.16 | 1.06 | 147427 |
| 1715639700 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1399999 | 1.08 | 56992 |
| 1715380500 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1399999 | 1.05 | 279502 |
| 1715294100 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.01 | 374296 |
| 1715207700 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.15 | 1.11 | 70275 |
| 1715121300 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.1400999 | 150978 |
| 1715034900 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.21 | 1.1 | 366816 |
| 1714775700 | 1.12 | 0 | 0.00 | 1.15 | 1.15 | 1.1097 | 168641 |
| 1714689300 | 1.12 | -0.02 | -1.32 | 1.15 | 1.17 | 1.1 | 239232 |
| 1714602900 | 1.135 | 0.01 | 1.34 | 1.16 | 1.16 | 1.11 | 273986 |
| 1714516500 | 1.12 | -0.1 | -8.20 | 1.25 | 1.2525 | 1.085 | 523099 |
| 1714430100 | 1.22 | 0.19 | 18.45 | 1.02 | 1.289 | 1.01 | 1989348 |
| 1714170900 | 1.03 | 0.06 | 6.19 | 0.97 | 1.03 | 0.95 | 232305 |
| 1714084500 | 0.97 | -0.07 | -6.73 | 1.04 | 1.05 | 0.9333 | 498150 |
| 1713998100 | 1.04 | -0.03 | -2.80 | 1.07 | 1.0899 | 1.03 | 179329 |
| 1713911700 | 1.07 | -0.08 | -6.96 | 1.17 | 1.1899 | 1.07 | 243367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
