Stockscreener 앱 받기
0.5869
3.93%
-0.024
시간 외 거래:
.58
-0.0069
-1.18%
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.6198 | $0.5581 | $0.0617 | 1,459,866.0 | -3.93% |
| 2025-05-28 | $0.62 | $0.5951 | $0.0249 | 639,134.0 | +3.35% |
| 2025-05-27 | $0.6199 | $0.567 | $0.0529 | 1,416,721.0 | +6.85% |
| 2025-05-23 | $0.5806 | $0.541 | $0.0396 | 470,037.0 | +0.75% |
| 2025-05-22 | $0.5834 | $0.5444 | $0.039 | 1,148,759.0 | -3.67% |
| 2025-05-21 | $0.6091 | $0.56 | $0.0491 | 987,269.0 | -5.00% |
| 2025-05-20 | $0.62 | $0.5851 | $0.0349 | 659,852.0 | -0.99% |
| 2025-05-19 | $0.6146 | $0.5669 | $0.0477 | 779,506.0 | +1.69% |
| 2025-05-16 | $0.62 | $0.5762 | $0.0438 | 1,310,593.0 | +8.23% |
| 2025-05-15 | $0.595 | $0.50 | $0.095 | 1,165,606.0 | -1.38% |
| 2025-05-14 | $0.62 | $0.5456 | $0.0744 | 1,484,091.0 | -7.83% |
| 2025-05-13 | $0.61 | $0.56 | $0.05 | 644,259.0 | +7.11% |
| 2025-05-12 | $0.5899 | $0.549 | $0.0409 | 638,699.0 | +2.82% |
| 2025-05-09 | $0.6379 | $0.545 | $0.0929 | 1,797,209.0 | -11.59% |
| 2025-05-08 | $0.6407 | $0.5901 | $0.0506 | 286,597.0 | -2.35% |
| 2025-05-07 | $0.642 | $0.61 | $0.032 | 416,236.0 | +5.22% |
| 2025-05-06 | $0.6545 | $0.5929 | $0.0616 | 810,743.0 | -6.52% |
| 2025-05-05 | $0.669 | $0.6425 | $0.0265 | 291,939.0 | -0.67% |
| 2025-05-02 | $0.67 | $0.65 | $0.02 | 484,465.0 | +0.32% |
| 2025-05-01 | $0.67 | $0.65 | $0.02 | 373,107.0 | -0.25% |
| 2025-04-30 | $0.6627 | $0.6308 | $0.0319 | 884,796.0 | +1.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.67 | $0.50 | $0.17 | 18,724,554.0 | -9.93% |
| 2025-04 | $0.6695 | $0.45 | $0.2195 | 21,587,854.0 | +13.34% |
| 2025-03 | $0.693 | $0.5001 | $0.1929 | 15,398,613.0 | +4.47% |
| 2025-02 | $0.65 | $0.4501 | $0.1999 | 18,270,492.0 | -10.35% |
| 2025-01 | $0.825 | $0.51 | $0.315 | 22,716,953.0 | -22.71% |
Unicycive Therapeutics Inc 주식 (UNCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8655 | $0.6201 | $0.2454 | 26,468,662.0 | +17.74% |
| 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% |
0.95%
자본화:
|
볼륨(24시간):