UNCY - Unicycive Therapeutics, Inc.
0.55
-0.072 -13.109%
Share volume: 1,796,832
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.62
-0.07
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.63 | $0.63 | $0.64 | $0.64 | $0.55 | $0.55 | $0.55 | $0.55 | 1,796,832 | $1,796,832.00 |
| 05-08-2025 | $0.64 | $0.64 | $0.64 | $0.64 | $0.59 | $0.59 | $0.62 | $0.62 | 286,679 | $286,679.00 |
| 05-07-2025 | $0.64 | $0.64 | $0.64 | $0.64 | $0.61 | $0.61 | $0.64 | $0.64 | 417,311 | $417,311.00 |
| 05-06-2025 | $0.65 | $0.65 | $0.65 | $0.65 | $0.59 | $0.59 | $0.61 | $0.61 | 813,378 | $813,378.00 |
| 05-05-2025 | $0.67 | $0.67 | $0.67 | $0.67 | $0.64 | $0.64 | $0.65 | $0.65 | 292,242 | $292,242.00 |
| 05-02-2025 | $0.67 | $0.67 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | $0.65 | 485,312 | $485,312.00 |
| 05-01-2025 | $0.66 | $0.66 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | $0.65 | 374,720 | $374,720.00 |
| 04-30-2025 | $0.65 | $0.65 | $0.66 | $0.66 | $0.63 | $0.63 | $0.65 | $0.65 | 889,956 | $889,956.00 |
| 04-29-2025 | $0.64 | $0.64 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | $0.64 | 169,708 | $169,708.00 |
| 04-28-2025 | $0.65 | $0.65 | $0.66 | $0.66 | $0.63 | $0.63 | $0.65 | $0.65 | 239,580 | $239,580.00 |
