Stockscreener 앱 받기
0.684
3.66%
-0.026
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.744 | $0.68 | $0.064 | 1,297,177.0 | -3.66% |
| 2024-12-19 | $0.72 | $0.6622 | $0.0578 | 985,974.0 | +7.90% |
| 2024-12-18 | $0.73 | $0.6369 | $0.0931 | 1,000,553.0 | -5.93% |
| 2024-12-17 | $0.715 | $0.655 | $0.06 | 1,245,897.0 | -0.07% |
| 2024-12-16 | $0.74 | $0.6201 | $0.1199 | 1,758,448.0 | -2.03% |
| 2024-12-13 | $0.7559 | $0.70 | $0.0559 | 668,267.0 | -3.45% |
| 2024-12-12 | $0.825 | $0.70 | $0.125 | 1,927,958.0 | -7.44% |
| 2024-12-11 | $0.848 | $0.78 | $0.068 | 1,640,334.0 | +0.19% |
| 2024-12-10 | $0.8655 | $0.71 | $0.1555 | 2,520,897.0 | +9.92% |
| 2024-12-09 | $0.73 | $0.71 | $0.02 | 437,719.0 | -0.32% |
| 2024-12-06 | $0.7348 | $0.67 | $0.0648 | 799,742.0 | +5.57% |
| 2024-12-05 | $0.715 | $0.66 | $0.055 | 1,570,627.0 | -2.83% |
| 2024-12-04 | $0.7229 | $0.69 | $0.0329 | 690,019.0 | -0.29% |
| 2024-12-03 | $0.75 | $0.6731 | $0.0769 | 1,447,377.0 | -3.26% |
| 2024-12-02 | $0.765 | $0.6901 | $0.0749 | 2,364,015.0 | +6.85% |
| 2024-11-29 | $0.74 | $0.66 | $0.08 | 1,494,337.0 | +1.62% |
| 2024-11-27 | $0.735 | $0.605 | $0.13 | 3,759,010.0 | +14.88% |
| 2024-11-26 | $0.5936 | $0.5451 | $0.0485 | 1,305,732.0 | +6.79% |
| 2024-11-25 | $0.5587 | $0.5301 | $0.0286 | 1,289,788.0 | +4.26% |
| 2024-11-22 | $0.5456 | $0.521 | $0.0246 | 848,277.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.8655 | $0.6201 | $0.2454 | 21,652,181.0 | -0.71% |
| 2024-11 | $0.74 | $0.4139 | $0.3261 | 36,614,978.0 | +28.77% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):