0.5278
price up icon3.61%   0.0184
after-market After Hours: .53 0.0022 +0.42%
loading

Unicycive Therapeutics Inc Stock (UNCY) Price History

The historical daily chart and data for Unicycive Therapeutics Inc stock (UNCY), show that the latest closing stock price as of November 21, 2024, is $0.5278.
  • Unicycive Therapeutics Inc all-time high stock price is $3.19, occurred on September 10, 2021.
  • The lowest Unicycive Therapeutics Inc stock price recorded was $0.202 on August 13, 2024. Since then, Unicycive Therapeutics Inc's stock price has risen over 161.29% to $0.5278 now.
  • The 52-week high stock price for UNCY is $1.818, representing a 244.45% increase from the current share price, occurred on February 22, 2024.
  • The 52-week low stock price for UNCY is $0.202, indicating a -61.73% decrease from the current share price, occurred on August 13, 2024.
  • The closing price of Unicycive Therapeutics Inc (UNCY) stock in the beginning of 2023 was $2.2799. The stock closed the year at $0.54, a loss of over -76.31% for the year.
The table below shows more information about UNCY historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $0.536 $0.50 $0.036 842,730.0 +3.61%
Nov 20, 2024 $0.5461 $0.4708 $0.0753 1,679,306.0 +5.03%
Nov 19, 2024 $0.485 $0.451 $0.034 665,683.0 +6.57%
Nov 18, 2024 $0.4736 $0.4365 $0.0371 1,015,332.0 -1.07%
Nov 15, 2024 $0.47 $0.4191 $0.0509 1,760,721.0 +2.68%
Nov 14, 2024 $0.48 $0.4139 $0.0661 2,890,576.0 -6.30%
Nov 13, 2024 $0.5142 $0.45 $0.0642 1,397,580.0 -1.30%
Nov 12, 2024 $0.5305 $0.4444 $0.0861 3,054,349.0 -9.15%
Nov 11, 2024 $0.61 $0.5029 $0.1071 4,900,893.0 -9.63%
Nov 08, 2024 $0.6096 $0.553 $0.0566 2,262,459.0 +3.55%
Nov 07, 2024 $0.596 $0.5002 $0.0958 3,211,008.0 +13.51%
Nov 06, 2024 $0.502 $0.4757 $0.0263 744,951.0 +1.46%
Nov 05, 2024 $0.50 $0.451 $0.049 1,102,447.0 +3.10%
Nov 04, 2024 $0.514 $0.4753 $0.0387 792,658.0 -4.04%
Nov 01, 2024 $0.548 $0.4763 $0.0717 1,597,141.0 -6.52%
Oct 31, 2024 $0.549 $0.5011 $0.0479 1,618,744.0 +4.90%
Oct 30, 2024 $0.5249 $0.4583 $0.0666 1,625,389.0 +5.83%
Oct 29, 2024 $0.529 $0.472 $0.057 1,662,538.0 -3.43%
Oct 28, 2024 $0.505 $0.4149 $0.0901 3,969,656.0 +20.24%
Oct 25, 2024 $0.425 $0.40 $0.025 988,930.0 -0.65%
Oct 24, 2024 $0.4287 $0.3923 $0.0364 1,307,939.0 +2.83%
Oct 23, 2024 $0.43 $0.3916 $0.0384 1,215,291.0 -5.75%
Oct 22, 2024 $0.4424 $0.42 $0.0224 591,680.0 -0.85%

Unicycive Therapeutics Inc Stock (UNCY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Unicycive Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unicycive Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Unicycive Therapeutics Inc Stock (UNCY) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.61 $0.4139 $0.1961 28,760,564.0 -1.35%
Oct, 2024 $0.549 $0.34 $0.209 32,762,641.0 +31.16%
Sep, 2024 $0.4995 $0.2833 $0.2162 33,091,747.0 +20.75%
Aug, 2024 $0.447 $0.202 $0.245 78,391,522.0 -22.72%
Jul, 2024 $0.567 $0.375 $0.192 41,032,847.0 -12.77%
Jun, 2024 $0.9598 $0.339 $0.6208 22,908,488.0 -43.06%
May, 2024 $1.21 $0.766 $0.444 5,798,958.0 -21.43%
Apr, 2024 $1.60 $0.9333 $0.6667 10,659,383.0 -18.84%
Mar, 2024 $1.73 $1.32 $0.41 7,016,657.0 +0.00%
Feb, 2024 $1.82 $0.91 $0.908 8,009,451.0 +45.26%
Jan, 2024 $1.08 $0.76 $0.3167 5,308,248.0 +9.48%

Unicycive Therapeutics Inc Stock (UNCY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.98 $0.49 $0.49 4,677,679.0 +72.71%
Nov, 2023 $0.68 $0.47 $0.21 1,227,761.0 -11.91%
Oct, 2023 $0.95 $0.5676 $0.3824 1,034,738.0 -33.69%
Sep, 2023 $0.99 $0.60 $0.39 1,218,192.0 +12.73%
Aug, 2023 $1.21 $0.71 $0.50 1,360,586.0 -34.79%
Jul, 2023 $1.35 $1.05 $0.30 2,543,948.0 -8.59%
Jun, 2023 $1.82 $1.20 $0.6227 3,728,309.0 -4.12%
May, 2023 $1.58 $1.15 $0.4295 5,059,430.0 +2.69%
Apr, 2023 $2.29 $1.28 $1.01 6,265,305.0 -38.10%
Mar, 2023 $2.87 $0.451 $2.42 352,998,061.0 +306.19%
Feb, 2023 $0.62 $0.4444 $0.1756 5,021,593.0 -7.68%
Jan, 2023 $0.62 $0.4004 $0.2196 3,429,853.0 +3.70%

Unicycive Therapeutics Inc Stock (UNCY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $0.8384 $0.4005 $0.4379 12,869,731.0 -24.18%
Nov, 2022 $0.85 $0.5699 $0.2801 883,892.0 +3.22%
Oct, 2022 $0.70 $0.5111 $0.1889 432,579.0 +16.95%
Sep, 2022 $0.78 $0.52 $0.26 350,641.0 -15.71%
Aug, 2022 $0.90 $0.63 $0.27 1,384,135.0 -5.41%
Jul, 2022 $0.97 $0.7101 $0.2599 341,164.0 -10.84%
Jun, 2022 $1.14 $0.8008 $0.3392 552,296.0 -6.74%
May, 2022 $0.94 $0.624 $0.316 808,552.0 +2.22%
Apr, 2022 $1.35 $0.805 $0.545 763,004.0 -32.50%
Mar, 2022 $1.64 $0.8657 $0.7743 3,554,046.0 -7.19%
Feb, 2022 $1.50 $1.25 $0.2497 1,218,707.0 +0.72%
Jan, 2022 $2.35 $1.25 $1.10 5,761,986.0 -33.01%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
Cap:     |  Volume (24h):