Get the Stockscreener App
1.12
0.00%
+0.00
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 May 03, 2024, is $1.12.
- 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 $0.4004 on January 05, 2023. Since then, Unicycive Therapeutics Inc's stock price has risen over 179.72% to $1.12 now.
- The 52-week high stock price for UNCY is $1.8227, representing a 62.74% increase from the current share price, occurred on June 12, 2023.
- The 52-week low stock price for UNCY is $0.47, indicating a -58.04% decrease from the current share price, occurred on November 14, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $1.15 | $1.11 | $0.0403 | 168,641.0 | +0.00% |
| May 02, 2024 | $1.17 | $1.10 | $0.07 | 238,990.0 | -1.32% |
| May 01, 2024 | $1.16 | $1.11 | $0.05 | 273,982.0 | +1.34% |
| Apr 30, 2024 | $1.25 | $1.08 | $0.1675 | 522,989.0 | -8.20% |
| Apr 29, 2024 | $1.29 | $1.01 | $0.279 | 1,982,099.0 | +18.45% |
| Apr 26, 2024 | $1.03 | $0.95 | $0.08 | 231,137.0 | +6.19% |
| Apr 25, 2024 | $1.05 | $0.9333 | $0.1167 | 498,047.0 | -6.73% |
| Apr 24, 2024 | $1.09 | $1.03 | $0.0599 | 179,329.0 | -2.80% |
| Apr 23, 2024 | $1.19 | $1.07 | $0.1199 | 243,117.0 | -6.96% |
| Apr 22, 2024 | $1.20 | $1.05 | $0.1499 | 447,749.0 | +7.48% |
| Apr 19, 2024 | $1.13 | $1.04 | $0.09 | 230,601.0 | -1.83% |
| Apr 18, 2024 | $1.18 | $1.05 | $0.1298 | 893,190.0 | -5.63% |
| Apr 17, 2024 | $1.17 | $1.12 | $0.05 | 137,251.0 | +3.12% |
| Apr 16, 2024 | $1.14 | $1.02 | $0.12 | 535,343.0 | -1.75% |
| Apr 15, 2024 | $1.24 | $1.10 | $0.14 | 1,070,482.0 | -6.56% |
| Apr 12, 2024 | $1.28 | $1.17 | $0.11 | 410,594.0 | -2.40% |
| Apr 11, 2024 | $1.35 | $1.25 | $0.10 | 121,640.0 | -3.85% |
| Apr 10, 2024 | $1.32 | $1.26 | $0.06 | 168,586.0 | -1.52% |
| Apr 09, 2024 | $1.39 | $1.29 | $0.10 | 236,619.0 | -4.35% |
| Apr 08, 2024 | $1.45 | $1.36 | $0.09 | 203,744.0 | -2.82% |
| Apr 05, 2024 | $1.49 | $1.37 | $0.12 | 233,839.0 | -2.74% |
| Apr 04, 2024 | $1.60 | $1.42 | $0.18 | 1,059,305.0 | +6.57% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $1.17 | $1.10 | $0.07 | 850,254.0 | +0.00% |
| 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% |
1.62%
0.15%
Cap:
|
Volume (24h):