Stockscreener 앱 받기
1.04
0.97%
+0.01
시간 외 거래:
1.01
-0.03
-2.88%
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.06 | $1.01 | $0.05 | 220,288.0 | +0.97% |
| 2024-05-16 | $1.08 | $1.03 | $0.05 | 228,022.0 | -4.63% |
| 2024-05-15 | $1.11 | $1.08 | $0.0296 | 71,647.0 | -0.92% |
| 2024-05-14 | $1.16 | $1.06 | $0.10 | 147,427.0 | +0.00% |
| 2024-05-13 | $1.14 | $1.08 | $0.06 | 56,992.0 | -3.54% |
| 2024-05-10 | $1.14 | $1.05 | $0.09 | 276,687.0 | +4.63% |
| 2024-05-09 | $1.14 | $1.01 | $0.13 | 373,275.0 | -4.42% |
| 2024-05-08 | $1.15 | $1.11 | $0.04 | 70,275.0 | -2.59% |
| 2024-05-07 | $1.20 | $1.14 | $0.0599 | 150,758.0 | -1.69% |
| 2024-05-06 | $1.21 | $1.10 | $0.11 | 363,816.0 | +5.36% |
| 2024-05-03 | $1.15 | $1.11 | $0.0403 | 168,641.0 | +0.00% |
| 2024-05-02 | $1.17 | $1.10 | $0.07 | 238,990.0 | -1.32% |
| 2024-05-01 | $1.16 | $1.11 | $0.05 | 273,982.0 | +1.34% |
| 2024-04-30 | $1.25 | $1.08 | $0.1675 | 522,989.0 | -8.20% |
| 2024-04-29 | $1.29 | $1.01 | $0.279 | 1,982,099.0 | +18.45% |
| 2024-04-26 | $1.03 | $0.95 | $0.08 | 231,137.0 | +6.19% |
| 2024-04-25 | $1.05 | $0.9333 | $0.1167 | 498,047.0 | -6.73% |
| 2024-04-24 | $1.09 | $1.03 | $0.0599 | 179,329.0 | -2.80% |
| 2024-04-23 | $1.19 | $1.07 | $0.1199 | 243,117.0 | -6.96% |
| 2024-04-22 | $1.20 | $1.05 | $0.1499 | 447,749.0 | +7.48% |
| 2024-04-19 | $1.13 | $1.04 | $0.09 | 230,601.0 | -1.83% |
| 2024-04-18 | $1.18 | $1.05 | $0.1298 | 893,190.0 | -5.63% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.21 | $1.01 | $0.20 | 2,861,088.0 | -7.14% |
| 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% |
0.77%
1.20%
자본화:
|
볼륨(24시간):