Stockscreener 앱 받기
0.5278
3.61%
0.0184
시간 외 거래:
.54
0.0122
+2.31%
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.536 | $0.50 | $0.036 | 842,730.0 | +3.61% |
| 2024-11-20 | $0.5461 | $0.4708 | $0.0753 | 1,679,306.0 | +5.03% |
| 2024-11-19 | $0.485 | $0.451 | $0.034 | 665,683.0 | +6.57% |
| 2024-11-18 | $0.4736 | $0.4365 | $0.0371 | 1,015,332.0 | -1.07% |
| 2024-11-15 | $0.47 | $0.4191 | $0.0509 | 1,760,721.0 | +2.68% |
| 2024-11-14 | $0.48 | $0.4139 | $0.0661 | 2,890,576.0 | -6.30% |
| 2024-11-13 | $0.5142 | $0.45 | $0.0642 | 1,397,580.0 | -1.30% |
| 2024-11-12 | $0.5305 | $0.4444 | $0.0861 | 3,054,349.0 | -9.15% |
| 2024-11-11 | $0.61 | $0.5029 | $0.1071 | 4,900,893.0 | -9.63% |
| 2024-11-08 | $0.6096 | $0.553 | $0.0566 | 2,262,459.0 | +3.55% |
| 2024-11-07 | $0.596 | $0.5002 | $0.0958 | 3,211,008.0 | +13.51% |
| 2024-11-06 | $0.502 | $0.4757 | $0.0263 | 744,951.0 | +1.46% |
| 2024-11-05 | $0.50 | $0.451 | $0.049 | 1,102,447.0 | +3.10% |
| 2024-11-04 | $0.514 | $0.4753 | $0.0387 | 792,658.0 | -4.04% |
| 2024-11-01 | $0.548 | $0.4763 | $0.0717 | 1,597,141.0 | -6.52% |
| 2024-10-31 | $0.549 | $0.5011 | $0.0479 | 1,618,744.0 | +4.90% |
| 2024-10-30 | $0.5249 | $0.4583 | $0.0666 | 1,625,389.0 | +5.83% |
| 2024-10-29 | $0.529 | $0.472 | $0.057 | 1,662,538.0 | -3.43% |
| 2024-10-28 | $0.505 | $0.4149 | $0.0901 | 3,969,656.0 | +20.24% |
| 2024-10-25 | $0.425 | $0.40 | $0.025 | 988,930.0 | -0.65% |
| 2024-10-24 | $0.4287 | $0.3923 | $0.0364 | 1,307,939.0 | +2.83% |
| 2024-10-23 | $0.43 | $0.3916 | $0.0384 | 1,215,291.0 | -5.75% |
Unicycive Therapeutics Inc 주식 (UNCY) 연도별 가격 이력
이 심층 분석에서는 Unicycive Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UNCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unicycive Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.61 | $0.4139 | $0.1961 | 28,760,564.0 | -1.35% |
| 2024-10 | $0.549 | $0.34 | $0.209 | 32,762,641.0 | +31.16% |
| 2024-09 | $0.4995 | $0.2833 | $0.2162 | 33,091,747.0 | +20.75% |
| 2024-08 | $0.447 | $0.202 | $0.245 | 78,391,522.0 | -22.72% |
| 2024-07 | $0.567 | $0.375 | $0.192 | 41,032,847.0 | -12.77% |
| 2024-06 | $0.9598 | $0.339 | $0.6208 | 22,908,488.0 | -43.06% |
| 2024-05 | $1.21 | $0.766 | $0.444 | 5,798,958.0 | -21.43% |
| 2024-04 | $1.60 | $0.9333 | $0.6667 | 10,659,383.0 | -18.84% |
| 2024-03 | $1.73 | $1.32 | $0.41 | 7,016,657.0 | +0.00% |
| 2024-02 | $1.82 | $0.91 | $0.908 | 8,009,451.0 | +45.26% |
| 2024-01 | $1.08 | $0.76 | $0.3167 | 5,308,248.0 | +9.48% |
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.98 | $0.49 | $0.49 | 4,677,679.0 | +72.71% |
| 2023-11 | $0.68 | $0.47 | $0.21 | 1,227,761.0 | -11.91% |
| 2023-10 | $0.95 | $0.5676 | $0.3824 | 1,034,738.0 | -33.69% |
| 2023-09 | $0.99 | $0.60 | $0.39 | 1,218,192.0 | +12.73% |
| 2023-08 | $1.21 | $0.71 | $0.50 | 1,360,586.0 | -34.79% |
| 2023-07 | $1.35 | $1.05 | $0.30 | 2,543,948.0 | -8.59% |
| 2023-06 | $1.82 | $1.20 | $0.6227 | 3,728,309.0 | -4.12% |
| 2023-05 | $1.58 | $1.15 | $0.4295 | 5,059,430.0 | +2.69% |
| 2023-04 | $2.29 | $1.28 | $1.01 | 6,265,305.0 | -38.10% |
| 2023-03 | $2.87 | $0.451 | $2.42 | 352,998,061.0 | +306.19% |
| 2023-02 | $0.62 | $0.4444 | $0.1756 | 5,021,593.0 | -7.68% |
| 2023-01 | $0.62 | $0.4004 | $0.2196 | 3,429,853.0 | +3.70% |
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.8384 | $0.4005 | $0.4379 | 12,869,731.0 | -24.18% |
| 2022-11 | $0.85 | $0.5699 | $0.2801 | 883,892.0 | +3.22% |
| 2022-10 | $0.70 | $0.5111 | $0.1889 | 432,579.0 | +16.95% |
| 2022-09 | $0.78 | $0.52 | $0.26 | 350,641.0 | -15.71% |
| 2022-08 | $0.90 | $0.63 | $0.27 | 1,384,135.0 | -5.41% |
| 2022-07 | $0.97 | $0.7101 | $0.2599 | 341,164.0 | -10.84% |
| 2022-06 | $1.14 | $0.8008 | $0.3392 | 552,296.0 | -6.74% |
| 2022-05 | $0.94 | $0.624 | $0.316 | 808,552.0 | +2.22% |
| 2022-04 | $1.35 | $0.805 | $0.545 | 763,004.0 | -32.50% |
| 2022-03 | $1.64 | $0.8657 | $0.7743 | 3,554,046.0 | -7.19% |
| 2022-02 | $1.50 | $1.25 | $0.2497 | 1,218,707.0 | +0.72% |
| 2022-01 | $2.35 | $1.25 | $1.10 | 5,761,986.0 | -33.01% |
0.93%
3.55%
자본화:
|
볼륨(24시간):