Unicycive Therapeutics In... (UNCY)
NASDAQ: UNCY
· Real-Time Price · USD
4.08
-0.62 (-13.19%)
At close: Aug 18, 2025, 3:59 PM
4.25
4.04%
Pre-market: Aug 19, 2025, 05:09 AM EDT
UNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.79 | 4.79 | 3.86 | 4.08 | 4.08 | -13.19% | 2,108,725 |
| Aug 15, 2025 | 4.61 | 4.97 | 4.49 | 4.70 | 4.70 | 1.51% | 564,512 |
| Aug 14, 2025 | 4.24 | 4.64 | 4.24 | 4.63 | 4.63 | 4.99% | 532,700 |
| Aug 13, 2025 | 4.30 | 4.42 | 4.23 | 4.41 | 4.41 | 3.76% | 410,900 |
| Aug 12, 2025 | 4.05 | 4.26 | 3.97 | 4.25 | 4.25 | 5.99% | 336,533 |
| Aug 11, 2025 | 4.10 | 4.43 | 3.98 | 4.01 | 4.01 | -1.96% | 569,800 |
| Aug 8, 2025 | 4.06 | 4.16 | 4.02 | 4.09 | 4.09 | 0.74% | 228,400 |
| Aug 7, 2025 | 4.19 | 4.25 | 4.04 | 4.06 | 4.06 | -2.17% | 293,042 |
| Aug 6, 2025 | 4.15 | 4.25 | 4.07 | 4.15 | 4.15 | -1.43% | 225,541 |
| Aug 5, 2025 | 4.20 | 4.26 | 4.08 | 4.21 | 4.21 | 0.48% | 256,013 |
| Aug 4, 2025 | 4.24 | 4.32 | 4.15 | 4.19 | 4.19 | -0.24% | 204,096 |
| Aug 1, 2025 | 4.26 | 4.32 | 4.10 | 4.20 | 4.20 | -3.23% | 376,400 |
| Jul 31, 2025 | 4.42 | 4.45 | 4.25 | 4.34 | 4.34 | -1.81% | 355,900 |
| Jul 30, 2025 | 4.43 | 4.51 | 4.36 | 4.42 | 4.42 | 0.00% | 325,498 |
| Jul 29, 2025 | 4.70 | 4.72 | 4.42 | 4.42 | 4.42 | -6.16% | 430,900 |
| Jul 28, 2025 | 4.92 | 4.94 | 4.71 | 4.71 | 4.71 | -3.29% | 302,300 |
| Jul 25, 2025 | 4.86 | 4.92 | 4.72 | 4.87 | 4.87 | 0.41% | 391,127 |
| Jul 24, 2025 | 4.61 | 4.96 | 4.60 | 4.85 | 4.85 | 5.21% | 595,500 |
| Jul 23, 2025 | 4.49 | 4.69 | 4.44 | 4.61 | 4.61 | 3.13% | 454,900 |
| Jul 22, 2025 | 4.50 | 4.57 | 4.40 | 4.47 | 4.47 | -0.67% | 355,000 |