-
5 DAY PERFORMANCE
-9.29% -
1 MONTH PERFORMANCE
+4.73% -
3 MONTH PERFORMANCE
-19.04% -
6 MONTH PERFORMANCE
-73.94% -
YEAR-TO-DATE PERFORMANCE
-57.36% -
1 YEAR PERFORMANCE
-57.47%
Unicycive Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.38 | $0.37 (-2.43%) | $0.41 | $0.36 | 1.55 M | $14.17 M |
| 10/03/2024 | $0.38 | $0.38 (-0.89%) | $0.39 | $0.37 | 777,600 | $14.41 M |
| 10/02/2024 | $0.38 | $0.38 (0.85%) | $0.40 | $0.37 | 609,700 | $14.45 M |
| 10/01/2024 | $0.42 | $0.38 (-9.9%) | $0.42 | $0.37 | 2.56 M | $14.31 M |
| 09/30/2024 | $0.42 | $0.41 (-2.18%) | $0.42 | $0.40 | 724,127 | $15.47 M |
| 09/27/2024 | $0.41 | $0.42 (1.17%) | $0.43 | $0.39 | 989,100 | $15.80 M |
| 09/26/2024 | $0.43 | $0.41 (-4.29%) | $0.43 | $0.40 | 647,100 | $15.55 M |
| 09/25/2024 | $0.46 | $0.42 (-8.05%) | $0.46 | $0.37 | 1.97 M | $15.97 M |
| 09/24/2024 | $0.43 | $0.44 (2.27%) | $0.46 | $0.42 | 1.60 M | $16.58 M |
| 09/23/2024 | $0.46 | $0.43 (-7.52%) | $0.48 | $0.43 | 1.48 M | $16.13 M |
| 09/20/2024 | $0.45 | $0.46 (3.37%) | $0.50 | $0.42 | 5.71 M | $17.44 M |
| 09/19/2024 | $0.39 | $0.43 (9.81%) | $0.46 | $0.39 | 2.65 M | $16.30 M |
| 09/18/2024 | $0.38 | $0.39 (2.53%) | $0.42 | $0.38 | 1.98 M | $14.89 M |
| 09/17/2024 | $0.38 | $0.38 (-0.21%) | $0.39 | $0.36 | 697,000 | $14.34 M |
| 09/16/2024 | $0.40 | $0.38 (-6.17%) | $0.41 | $0.37 | 982,800 | $14.23 M |
| 09/13/2024 | $0.39 | $0.40 (1.28%) | $0.40 | $0.37 | 474,314 | $14.98 M |
| 09/12/2024 | $0.40 | $0.38 (-5%) | $0.41 | $0.36 | 1.06 M | $14.41 M |
| 09/11/2024 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.38 | 659,400 | $15.17 M |
| 09/10/2024 | $0.37 | $0.39 (5.79%) | $0.43 | $0.37 | 2.30 M | $14.82 M |
| 09/09/2024 | $0.36 | $0.37 (2.38%) | $0.39 | $0.35 | 1.36 M | $14.05 M |
| 09/06/2024 | $0.36 | $0.35 (-1.64%) | $0.36 | $0.35 | 508,114 | $13.43 M |
| 09/05/2024 | $0.34 | $0.35 (4.99%) | $0.37 | $0.32 | 2.19 M | $13.40 M |
| 09/04/2024 | $0.31 | $0.34 (8.33%) | $0.34 | $0.28 | 1.83 M | $12.82 M |
| 09/03/2024 | $0.33 | $0.32 (-4.42%) | $0.35 | $0.31 | 3.70 M | $12.05 M |
| 08/30/2024 | $0.35 | $0.34 (-4.12%) | $0.35 | $0.33 | 1.28 M | $12.81 M |
| 08/29/2024 | $0.34 | $0.34 (0.82%) | $0.36 | $0.33 | 1.25 M | $13.00 M |
| 08/28/2024 | $0.36 | $0.33 (-6.43%) | $0.37 | $0.32 | 1.40 M | $12.64 M |
| 08/27/2024 | $0.37 | $0.36 (-4.42%) | $0.38 | $0.35 | 863,432 | $13.51 M |
| 08/26/2024 | $0.39 | $0.37 (-6.17%) | $0.39 | $0.34 | 2.74 M | $13.84 M |
| 08/23/2024 | $0.38 | $0.38 (0.35%) | $0.39 | $0.37 | 1.42 M | $14.33 M |
| 08/22/2024 | $0.38 | $0.38 (0%) | $0.39 | $0.36 | 3.07 M | $14.41 M |
| 08/21/2024 | $0.39 | $0.38 (-4.57%) | $0.41 | $0.35 | 3.04 M | $14.26 M |
| 08/20/2024 | $0.36 | $0.39 (8.84%) | $0.41 | $0.34 | 2.84 M | $14.94 M |
| 08/19/2024 | $0.32 | $0.37 (18.71%) | $0.38 | $0.30 | 5.43 M | $14.21 M |
| 08/16/2024 | $0.30 | $0.31 (3.34%) | $0.32 | $0.28 | 2.61 M | $11.72 M |
| 08/15/2024 | $0.31 | $0.30 (-1.64%) | $0.31 | $0.29 | 2.57 M | $11.37 M |
| 08/14/2024 | $0.25 | $0.32 (26.52%) | $0.35 | $0.25 | 15.06 M | $11.99 M |
| 08/13/2024 | $0.34 | $0.24 (-31.53%) | $0.34 | $0.20 | 20.31 M | $8.95 M |
| 08/12/2024 | $0.37 | $0.34 (-7.11%) | $0.37 | $0.33 | 2.24 M | $13.03 M |
| 08/09/2024 | $0.36 | $0.36 (-2.47%) | $0.37 | $0.35 | 1.75 M | $13.46 M |
| 08/08/2024 | $0.35 | $0.36 (3.94%) | $0.37 | $0.34 | 1.80 M | $13.79 M |
| 08/07/2024 | $0.39 | $0.35 (-11.1%) | $0.40 | $0.34 | 3.86 M | $13.18 M |
| 08/06/2024 | $0.41 | $0.40 (-4.31%) | $0.41 | $0.38 | 1.43 M | $14.99 M |
| 08/05/2024 | $0.40 | $0.40 (-0.03%) | $0.42 | $0.38 | 1.75 M | $15.09 M |
| 08/02/2024 | $0.44 | $0.43 (-1.45%) | $0.44 | $0.40 | 1.64 M | $16.44 M |
| 08/01/2024 | $0.44 | $0.43 (-3.02%) | $0.45 | $0.42 | 1.17 M | $16.18 M |
| 07/31/2024 | $0.44 | $0.44 (-1.18%) | $0.45 | $0.41 | 1.48 M | $16.57 M |
| 07/30/2024 | $0.42 | $0.42 (-0.9%) | $0.43 | $0.41 | 1.46 M | $15.92 M |
| 07/29/2024 | $0.46 | $0.43 (-7.61%) | $0.48 | $0.41 | 2.40 M | $16.11 M |
| 07/26/2024 | $0.46 | $0.46 (0.07%) | $0.47 | $0.44 | 1.90 M | $17.33 M |
| 07/25/2024 | $0.42 | $0.44 (5.79%) | $0.46 | $0.41 | 3.05 M | $16.68 M |
| 07/24/2024 | $0.40 | $0.41 (2.1%) | $0.42 | $0.39 | 1.72 M | $15.48 M |
| 07/23/2024 | $0.41 | $0.40 (-2.95%) | $0.41 | $0.39 | 1.97 M | $15.09 M |
| 07/22/2024 | $0.41 | $0.41 (-0.25%) | $0.42 | $0.38 | 2.63 M | $15.39 M |
| 07/19/2024 | $0.44 | $0.40 (-9.09%) | $0.45 | $0.39 | 3.73 M | $15.17 M |
| 07/18/2024 | $0.45 | $0.41 (-8.94%) | $0.45 | $0.40 | 1.99 M | $15.45 M |
| 07/17/2024 | $0.46 | $0.44 (-5.35%) | $0.46 | $0.42 | 3.67 M | $16.64 M |
| 07/16/2024 | $0.47 | $0.47 (-0.25%) | $0.50 | $0.47 | 801,476 | $17.90 M |
| 07/15/2024 | $0.49 | $0.50 (1.4%) | $0.50 | $0.48 | 532,696 | $18.92 M |
| 07/12/2024 | $0.49 | $0.49 (1.33%) | $0.50 | $0.42 | 1.69 M | $18.76 M |
| 07/11/2024 | $0.48 | $0.48 (0%) | $0.49 | $0.44 | 2.14 M | $18.20 M |
| 07/10/2024 | $0.47 | $0.49 (3.38%) | $0.56 | $0.46 | 4.64 M | $18.42 M |
| 07/09/2024 | $0.48 | $0.48 (-1.49%) | $0.54 | $0.45 | 2.38 M | $18.05 M |
| 07/08/2024 | $0.45 | $0.47 (4.44%) | $0.50 | $0.45 | 294,202 | $17.82 M |
| 07/05/2024 | $0.51 | $0.46 (-10.29%) | $0.52 | $0.46 | 810,172 | $17.33 M |