Dark

UNCY
Unicycive Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Jun 30, 2026 10:05:28 AM EDT

4.20USD-45.390%(-3.50)10,739,515

4.19Bid 4.20Ask 0.01Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

4.00USD-48.052%(-3.70)1,989,602

After-hours

Jun 29, 2026 4:57:30 PM EDT

7.68USD-0.195%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	3.9900	4.340000	3.990000	4.2000	-45.455%	10,739,515	0.000%
2026-06-29	7.3100	8.050000	7.240000	7.7000	+7.994%	2,593,482	-45.455%
2026-06-26	8.2200	8.430000	6.750000	7.1300	-13.155%	7,420,399	-41.094%
2026-06-25	7.9100	8.560000	7.910000	8.2100	+4.056%	1,275,115	-48.843%
2026-06-24	8.0900	8.230000	7.680000	7.8900	-1.621%	1,122,645	-46.768%
2026-06-23	7.7600	8.440000	7.715000	8.0200	+1.906%	1,753,148	-47.631%
2026-06-22	6.9700	8.241100	6.970000	7.8700	+14.891%	2,697,699	-46.633%
2026-06-18	7.2000	7.331000	6.660000	6.8500	-2.837%	1,478,183	-38.686%
2026-06-17	7.2500	7.360000	6.960000	7.0500	-1.674%	1,138,700	-40.426%
2026-06-16	7.1200	7.500000	6.980000	7.1700	+0.702%	1,109,501	-41.423%
2026-06-15	7.4400	7.680000	7.070000	7.1200	-1.793%	1,038,381	-41.011%
2026-06-12	7.6900	7.820000	7.240000	7.2500	-5.722%	953,919	-42.069%
2026-06-11	7.7700	8.055000	7.460000	7.6900	0.000%	682,383	-45.384%
2026-06-10	7.1600	8.110000	7.151300	7.6900	+5.777%	1,030,234	-45.384%
2026-06-09	6.7700	7.309900	6.770000	7.2700	+9.159%	874,491	-42.228%
2026-06-08	7.0000	7.120000	6.650000	6.6600	-3.757%	1,043,538	-36.937%
2026-06-05	7.4100	7.410000	6.860100	6.9200	-6.864%	1,201,319	-39.306%
2026-06-04	7.2500	7.640000	7.250000	7.4300	+3.194%	664,879	-43.472%
2026-06-03	7.3100	7.410000	7.100000	7.2000	-0.415%	514,000	-41.667%
2026-06-02	7.8300	7.840000	7.200000	7.2300	-4.868%	902,254	-41.909%
2026-06-01	7.4500	8.020000	7.410000	7.6000	+2.981%	937,070	-44.737%
2026-05-29	7.0600	7.459900	6.990000	7.3800	+5.128%	610,257	-43.089%
2026-05-28	7.0700	7.229900	6.890000	7.0200	-0.707%	746,889	-40.171%
2026-05-27	7.1700	7.320000	6.915000	7.0700	+0.142%	1,014,992	-40.594%
2026-05-26	8.2400	8.400000	6.984000	7.0600	-12.624%	1,642,628	-40.510%
2026-05-22	7.6600	8.230000	7.660000	8.0800	+5.898%	591,939	-48.020%
2026-05-21	7.6800	7.740000	7.350000	7.6300	-1.421%	598,341	-44.954%
2026-05-20	7.8750	7.970000	7.620000	7.7400	+0.129%	557,195	-45.736%
2026-05-19	8.2100	8.210000	7.550000	7.7300	-5.153%	598,215	-45.666%
2026-05-18	8.2600	8.400000	7.960000	8.1500	-1.332%	488,013	-48.466%
2026-05-15	8.5000	8.590000	8.120000	8.2600	-3.505%	828,704	-49.153%
2026-05-14	8.5000	8.740000	8.180000	8.5600	+0.588%	479,385	-50.935%
2026-05-13	8.1000	8.555400	7.960000	8.5100	+4.162%	669,712	-50.646%
2026-05-12	7.9500	8.172805	7.860000	8.1700	+2.767%	422,715	-48.592%
2026-05-11	8.0500	8.120000	7.895000	7.9500	+0.126%	491,905	-47.170%
2026-05-08	7.9400	8.140000	7.780000	7.9400	+1.018%	401,800	-47.103%
2026-05-07	8.1200	8.150000	7.750000	7.8600	-3.321%	759,084	-46.565%
2026-05-06	8.1800	8.340000	7.935000	8.1300	+0.619%	716,671	-48.339%
2026-05-05	8.0600	8.344000	7.900000	8.0800	+1.253%	973,714	-48.020%
2026-05-04	7.7300	8.050000	7.700000	7.9800	+4.042%	765,307	-47.368%
2026-05-01	7.8000	7.900000	7.550000	7.6700	+0.131%	483,540	-45.241%
2026-04-30	7.2300	7.670000	7.080000	7.6600	+6.983%	657,117	-45.170%
2026-04-29	7.1800	7.280000	7.050000	7.1600	-0.139%	201,723	-41.341%
2026-04-28	7.2300	7.370000	7.120000	7.1700	-0.830%	369,389	-41.423%
2026-04-27	7.3500	7.650000	7.181000	7.2300	-0.823%	487,202	-41.909%
2026-04-24	7.4300	7.505000	7.100000	7.2900	-0.816%	270,346	-42.387%
2026-04-23	7.7000	7.760000	7.335000	7.3500	-4.669%	419,765	-42.857%
2026-04-22	7.2800	7.780000	7.270000	7.7100	+6.935%	758,418	-45.525%
2026-04-21	7.6000	7.600000	7.100000	7.2100	-2.961%	379,893	-41.748%
2026-04-20	6.9800	7.430000	6.942500	7.4300	+5.840%	901,798	-43.472%
2026-04-17	7.0500	7.077100	6.870000	7.0200	+1.739%	391,724	-40.171%
2026-04-16	6.9700	7.057000	6.820000	6.9000	-1.004%	309,618	-39.130%
2026-04-15	6.9600	7.250000	6.885000	6.9700	+0.432%	452,788	-39.742%
2026-04-14	6.7000	6.950000	6.700000	6.9400	+4.834%	646,118	-39.481%
2026-04-13	6.6900	6.865000	6.490000	6.6200	-0.151%	678,587	-36.556%
2026-04-10	6.6750	6.750000	6.500000	6.6300	-0.301%	276,668	-36.652%
2026-04-09	6.4300	6.780000	6.400000	6.6500	+3.101%	455,499	-36.842%
2026-04-08	6.9200	6.954300	6.385000	6.4500	-3.443%	557,625	-34.884%
2026-04-07	6.5700	6.700000	6.260000	6.6800	+0.906%	956,288	-37.126%
2026-04-06	6.9500	7.150000	6.510000	6.6200	-4.473%	708,680	-36.556%
2026-04-02	6.9500	7.080000	6.765000	6.9300	-2.669%	491,262	-39.394%
2026-04-01	6.6300	7.440000	6.610000	7.1200	+8.207%	1,166,475	-41.011%
2026-03-31	6.2200	6.650000	6.200000	6.5800	+7.692%	580,825	-36.170%
2026-03-30	6.1600	6.300000	6.045000	6.1100	-4.382%	613,076	-31.260%
2026-03-27	6.5700	6.610000	6.250000	6.3900	-3.620%	552,471	-34.272%
2026-03-26	6.6000	6.820000	6.540000	6.6300	-0.301%	245,090	-36.652%
2026-03-25	6.5100	6.870000	6.480000	6.6500	+4.069%	484,767	-36.842%
2026-03-24	6.7500	6.750000	6.310000	6.3900	-5.613%	615,276	-34.272%
2026-03-23	6.8800	6.910000	6.690000	6.7700	+0.594%	221,856	-37.962%
2026-03-20	6.7700	6.920000	6.620000	6.7300	-1.175%	458,609	-37.593%
2026-03-19	6.8000	6.890000	6.610000	6.8100	+0.740%	488,850	-38.326%
2026-03-18	6.9800	6.990000	6.730000	6.7600	-3.152%	460,892	-37.870%
2026-03-17	7.0300	7.090000	6.860000	6.9800	-0.428%	198,824	-39.828%
2026-03-16	6.8900	7.140000	6.890000	7.0100	+2.635%	368,312	-40.086%
2026-03-13	7.0500	7.140000	6.775000	6.8300	-2.568%	382,718	-38.507%
2026-03-12	6.9300	7.100000	6.840100	7.0100	-0.426%	244,789	-40.086%
2026-03-11	6.9200	7.070000	6.835000	7.0400	+1.295%	234,177	-40.341%
2026-03-10	7.0400	7.200000	6.900000	6.9500	-1.418%	439,659	-39.568%
2026-03-09	6.5100	7.110000	6.500000	7.0500	+6.980%	541,614	-40.426%
2026-03-06	6.7200	6.850000	6.475000	6.5900	-3.514%	692,030	-36.267%
2026-03-05	7.1000	7.100000	6.690000	6.8300	-3.395%	676,220	-38.507%
2026-03-04	6.8600	7.220000	6.840000	7.0700	+4.277%	660,578	-40.594%
2026-03-03	6.8300	7.050000	6.710000	6.7800	-3.004%	361,653	-38.053%
2026-03-02	6.6000	7.045000	6.600000	6.9900	+0.866%	528,660	-39.914%
2026-02-27	6.6900	6.950000	6.655000	6.9300	+1.316%	479,423	-39.394%
2026-02-26	6.7500	6.875000	6.530000	6.8400	+1.937%	405,872	-38.596%
2026-02-25	6.9100	6.940000	6.560000	6.7100	-2.612%	593,371	-37.407%
2026-02-24	6.5600	6.990000	6.500000	6.8900	+4.871%	915,094	-39.042%
2026-02-23	6.3000	6.670000	6.280000	6.5700	+4.618%	541,543	-36.073%
2026-02-20	6.4200	6.550000	6.230000	6.2800	-3.533%	345,225	-33.121%
2026-02-19	6.4900	6.790000	6.430000	6.5100	+2.198%	543,017	-35.484%
2026-02-18	6.2200	6.459900	6.150000	6.3700	+2.412%	266,688	-34.066%
2026-02-17	6.2000	6.400000	6.180000	6.2200	+0.323%	348,822	-32.476%
2026-02-13	6.1000	6.250000	6.080000	6.2000	+1.974%	446,296	-32.258%
2026-02-12	6.2800	6.280000	5.980000	6.0800	-2.720%	308,575	-30.921%
2026-02-11	6.3800	6.525000	6.021000	6.2500	-1.884%	717,315	-32.800%
2026-02-10	6.6000	6.667600	6.370000	6.3700	-3.485%	376,627	-34.066%
2026-02-09	6.6900	6.690000	6.315000	6.6000	-1.345%	531,726	-36.364%
2026-02-06	6.3200	6.780000	6.320000	6.6900	+8.078%	599,173	-37.220%
2026-02-05	6.4200	6.643000	6.120000	6.1900	-4.916%	589,223	-32.149%
2026-02-04	6.9000	6.935000	6.280000	6.5100	-5.925%	532,893	-35.484%
2026-02-03	6.4700	6.930000	6.395000	6.9200	+7.287%	709,067	-39.306%
2026-02-02	5.9700	6.549900	5.890000	6.4500	+8.040%	586,531	-34.884%
2026-01-30	6.5700	6.690000	5.830000	5.9700	-10.495%	1,807,239	-29.648%
2026-01-29	6.8700	7.000000	6.410000	6.6700	-4.986%	1,743,093	-37.031%
2026-01-28	7.2000	7.210000	6.855000	7.0200	-2.500%	400,474	-40.171%
2026-01-27	6.8000	7.290000	6.730000	7.2000	+4.651%	536,207	-41.667%
2026-01-26	6.8600	6.880000	6.595000	6.8800	-0.578%	494,234	-38.953%
2026-01-23	7.1300	7.130000	6.870000	6.9200	-2.945%	483,934	-39.306%
2026-01-22	6.6500	7.190000	6.565000	7.1300	+8.030%	827,612	-41.094%
2026-01-21	6.6100	6.667300	6.340100	6.6000	+0.304%	425,925	-36.364%
2026-01-20	6.1500	6.900000	6.030000	6.5800	+6.300%	778,027	-36.170%
2026-01-16	6.2700	6.300000	6.010000	6.1900	-1.276%	582,307	-32.149%
2026-01-15	6.6600	6.660000	6.167500	6.2700	-5.144%	596,529	-33.014%
2026-01-14	6.0100	6.659900	5.955000	6.6100	+9.619%	909,831	-36.460%
2026-01-13	5.8500	6.065000	5.650000	6.0300	+2.726%	433,197	-30.348%
2026-01-12	6.1800	6.240000	5.660000	5.8700	-5.016%	771,336	-28.450%
2026-01-09	6.1300	6.350000	6.000000	6.1800	+0.980%	379,017	-32.039%
2026-01-08	6.0900	6.350000	5.870000	6.1200	+1.830%	509,191	-31.373%
2026-01-07	5.6400	6.060000	5.620000	6.0100	+6.372%	464,610	-30.116%
2026-01-06	5.5600	5.650000	5.425000	5.6500	+2.355%	266,676	-25.664%
2026-01-05	5.8500	5.850000	5.360000	5.5200	-4.828%	645,608	-23.913%
2026-01-02	5.8500	5.950000	5.660000	5.8000	+0.520%	345,564	-27.586%
2025-12-31	5.6000	5.780000	5.450000	5.7700	+3.220%	283,674	-27.210%
2025-12-30	5.9100	6.033600	5.450000	5.5900	-5.734%	582,871	-24.866%
2025-12-29	6.2500	6.300000	5.920000	5.9300	-2.306%	526,039	-29.174%
2025-12-26	5.9300	6.080000	5.760000	6.0700	+3.584%	198,938	-30.807%
2025-12-24	5.7700	5.920000	5.690000	5.8600	+2.091%	115,917	-28.328%
2025-12-23	5.8400	5.920000	5.700000	5.7400	-1.880%	181,210	-26.829%
2025-12-22	5.5700	5.850000	5.540000	5.8500	+5.216%	256,431	-28.205%
2025-12-19	5.4500	5.580000	5.370000	5.5600	+2.963%	390,059	-24.460%
2025-12-18	5.4800	5.650000	5.350000	5.4000	-0.917%	305,034	-22.222%
2025-12-17	5.8800	5.910000	5.420000	5.4500	-7.313%	649,652	-22.936%
2025-12-16	5.8900	6.050000	5.845500	5.8800	0.000%	212,730	-28.571%
2025-12-15	6.3100	6.310000	5.860000	5.8800	-5.618%	380,471	-28.571%
2025-12-12	6.4100	6.570000	6.195000	6.2300	-2.808%	249,994	-32.584%
2025-12-11	6.5900	6.625000	6.320000	6.4100	-2.731%	302,665	-34.477%
2025-12-10	6.5500	6.690000	6.310000	6.5900	+1.074%	312,869	-36.267%
2025-12-09	6.5400	6.945000	6.480000	6.5200	-0.912%	370,800	-35.583%
2025-12-08	6.2800	6.650000	6.060000	6.5800	+5.618%	462,117	-36.170%
2025-12-05	6.5700	6.600000	6.204500	6.2300	-4.154%	436,397	-32.584%
2025-12-04	6.2300	6.555000	6.140500	6.5000	+5.348%	307,805	-35.385%
2025-12-03	5.9100	6.215000	5.910000	6.1700	+5.290%	364,006	-31.929%
2025-12-02	6.0600	6.260000	5.770000	5.8600	-2.333%	375,528	-28.328%
2025-12-01	6.4000	6.500000	5.960000	6.0000	-7.264%	449,102	-30.000%
2025-11-28	6.3300	6.700000	6.320000	6.4700	+2.698%	336,146	-35.085%
2025-11-26	5.7200	6.365000	5.720000	6.3000	+10.140%	511,640	-33.333%
2025-11-25	5.5400	5.770000	5.475000	5.7200	+3.623%	253,624	-26.573%
2025-11-24	5.4300	5.685000	5.400000	5.5200	+2.222%	322,454	-23.913%
2025-11-21	5.3300	5.440000	5.140900	5.4000	+2.467%	177,564	-22.222%
2025-11-20	5.5900	5.730000	5.260000	5.2700	-4.702%	327,750	-20.304%
2025-11-19	5.8700	5.940000	5.470000	5.5300	-6.588%	428,191	-24.051%
2025-11-18	5.6900	5.950000	5.570000	5.9200	+2.600%	433,279	-29.054%
2025-11-17	5.6800	6.000000	5.670000	5.7700	+1.764%	561,940	-27.210%
2025-11-14	5.2100	6.041000	5.150100	5.6700	+6.379%	905,182	-25.926%
2025-11-13	5.1500	5.395000	4.943200	5.3300	+3.696%	515,305	-21.201%
2025-11-12	4.8000	5.540000	4.800000	5.1400	+7.307%	1,157,590	-18.288%
2025-11-11	4.6900	4.870000	4.570000	4.7900	+1.699%	347,983	-12.317%
2025-11-10	4.6800	4.740000	4.500000	4.7100	+1.948%	349,254	-10.828%
2025-11-07	4.4300	4.660000	4.280000	4.6200	+3.125%	380,152	-9.091%
2025-11-06	4.6000	4.630000	4.410000	4.4800	-2.183%	184,768	-6.250%
2025-11-05	4.4400	4.620000	4.400000	4.5800	+3.153%	193,789	-8.297%
2025-11-04	4.3400	4.590000	4.320000	4.4400	0.000%	424,476	-5.405%
2025-11-03	4.7400	4.764100	4.410000	4.4400	-6.526%	802,679	-5.405%
2025-10-31	4.8200	4.830000	4.630000	4.7500	-1.247%	433,783	-11.579%
2025-10-30	4.8300	5.065000	4.765000	4.8100	+0.208%	523,352	-12.682%
2025-10-29	4.8100	5.090000	4.725000	4.8000	+1.695%	936,443	-12.500%
2025-10-28	5.3000	5.320000	4.620000	4.7200	-9.924%	1,732,017	-11.017%
2025-10-27	5.2300	5.400000	5.100000	5.2400	+2.144%	332,603	-19.847%
2025-10-24	4.9300	5.150000	4.930000	5.1300	+5.556%	419,233	-18.129%
2025-10-23	4.8800	5.020000	4.860000	4.8600	-0.613%	125,227	-13.580%
2025-10-22	4.9400	5.160000	4.780000	4.8900	-1.012%	415,760	-14.110%
2025-10-21	5.0000	5.080000	4.860000	4.9400	-1.200%	240,997	-14.980%
2025-10-20	4.7500	5.030000	4.720000	5.0000	+6.157%	323,162	-16.000%
2025-10-17	4.9400	5.179900	4.685000	4.7100	-4.462%	199,471	-10.828%
2025-10-16	4.8400	5.340000	4.840000	4.9300	+2.708%	803,958	-14.807%
2025-10-15	4.6600	4.840000	4.610000	4.8000	+5.263%	297,344	-12.500%
2025-10-14	4.4600	4.740000	4.336998	4.5600	+1.559%	304,812	-7.895%
2025-10-13	4.5600	4.579900	4.325000	4.4900	+1.126%	254,080	-6.459%
2025-10-10	4.7600	4.820000	4.400000	4.4400	-6.131%	324,746	-5.405%
2025-10-09	4.7100	4.740000	4.570000	4.7300	-0.839%	247,156	-11.205%
2025-10-08	4.7000	4.870000	4.522100	4.7700	+3.024%	268,303	-11.950%
2025-10-07	4.6300	4.840000	4.510000	4.6300	+0.652%	350,981	-9.287%
2025-10-06	4.6100	4.650000	4.515000	4.6000	-0.433%	297,356	-8.696%
2025-10-03	4.6200	4.800000	4.500000	4.6200	0.000%	355,442	-9.091%
2025-10-02	4.5100	4.730000	4.410000	4.6200	+3.704%	403,264	-9.091%
2025-10-01	4.1950	4.480000	4.150000	4.4550	+2.179%	430,776	-5.724%
2025-09-30	4.1300	4.360000	4.109000	4.3600	+5.060%	448,537	-3.670%
2025-09-29	4.0300	4.280000	3.970000	4.1500	+3.234%	620,316	+1.205%
2025-09-26	3.7600	4.050000	3.750000	4.0200	+7.487%	298,592	+4.478%
2025-09-25	3.8500	3.959900	3.710000	3.7400	-2.857%	528,558	+12.299%
2025-09-24	3.9800	4.060000	3.820000	3.8500	-3.266%	662,391	+9.091%
2025-09-23	3.9600	4.035000	3.890100	3.9800	+0.505%	352,848	+5.528%
2025-09-22	4.0000	4.038000	3.830000	3.9600	0.000%	461,097	+6.061%
2025-09-19	4.0900	4.128000	3.960000	3.9600	-3.178%	718,718	+6.061%
2025-09-18	4.0400	4.140000	4.000000	4.0900	+1.238%	336,850	+2.689%
2025-09-17	3.9800	4.130000	3.980000	4.0400	+1.253%	373,300	+3.960%
2025-09-16	3.9600	4.213900	3.960000	3.9900	+1.269%	722,339	+5.263%
2025-09-15	3.8700	3.980000	3.800000	3.9400	+1.809%	489,577	+6.599%
2025-09-12	4.2000	4.210000	3.820000	3.8700	-5.379%	1,172,941	+8.527%
2025-09-11	4.2900	4.323300	4.030000	4.0900	-4.662%	972,004	+2.689%
2025-09-10	4.4000	4.400000	4.200000	4.2900	-2.055%	276,769	-2.098%
2025-09-09	4.4000	4.420000	4.280000	4.3800	+0.229%	242,029	-4.110%
2025-09-08	4.3600	4.430000	4.230000	4.3700	+0.229%	300,494	-3.890%
2025-09-05	4.3100	4.400000	4.250000	4.3600	+0.926%	323,080	-3.670%
2025-09-04	4.2700	4.325000	4.150000	4.3200	+0.699%	200,995	-2.778%
2025-09-03	4.2900	4.350000	4.235000	4.2900	-0.694%	223,420	-2.098%
2025-09-02	4.1700	4.325000	4.110000	4.3200	+3.103%	371,709	-2.778%
2025-08-29	4.1700	4.259100	4.070000	4.1900	-0.238%	416,597	+0.239%
2025-08-28	4.2600	4.309900	4.151100	4.2000	-1.639%	219,846	0.000%
2025-08-27	4.2500	4.314000	4.210000	4.2700	+0.471%	228,873	-1.639%
2025-08-26	4.2000	4.318700	4.120700	4.2500	-0.932%	357,871	-1.176%
2025-08-25	4.2100	4.400000	4.180000	4.2900	+2.143%	469,713	-2.098%
2025-08-22	4.2500	4.350000	4.160000	4.2000	-1.176%	410,273	0.000%
2025-08-21	4.0100	4.250000	4.010000	4.2500	+3.912%	460,041	-1.176%
2025-08-20	4.0500	4.147900	3.960600	4.0900	+0.491%	365,151	+2.689%
2025-08-19	4.0000	4.120000	3.900000	4.0700	-0.245%	837,201	+3.194%
2025-08-18	4.7900	4.790000	3.860000	4.0800	-13.191%	2,140,840	+2.941%
2025-08-15	4.6100	4.970000	4.490000	4.7000	+1.512%	564,512	-10.638%
2025-08-14	4.2400	4.640000	4.240000	4.6300	+4.989%	532,655	-9.287%
2025-08-13	4.3000	4.420000	4.230000	4.4100	+3.765%	410,872	-4.762%
2025-08-12	4.0500	4.265000	3.970000	4.2500	+5.985%	336,533	-1.176%
2025-08-11	4.1000	4.430000	3.975000	4.0100	-1.956%	569,759	+4.738%
2025-08-08	4.0600	4.160000	4.020000	4.0900	+0.739%	228,395	+2.689%
2025-08-07	4.1900	4.246400	4.040000	4.0600	-2.169%	293,042	+3.448%
2025-08-06	4.1500	4.250000	4.070000	4.1500	-1.425%	225,541	+1.205%
2025-08-05	4.2000	4.260000	4.080000	4.2100	+0.477%	256,013	-0.238%
2025-08-04	4.2400	4.323800	4.150000	4.1900	-0.238%	204,096	+0.239%
2025-08-01	4.2600	4.320000	4.100000	4.2000	-3.226%	376,366	0.000%
2025-07-31	4.4200	4.445500	4.250000	4.3400	-1.810%	355,874	-3.226%
2025-07-30	4.4300	4.508300	4.360000	4.4200	0.000%	325,498	-4.977%
2025-07-29	4.7000	4.720600	4.415000	4.4200	-6.157%	430,866	-4.977%
2025-07-28	4.9200	4.940000	4.710000	4.7100	-3.285%	302,255	-10.828%
2025-07-25	4.8600	4.920800	4.720000	4.8700	+0.412%	391,127	-13.758%
2025-07-24	4.6100	4.960000	4.600000	4.8500	+5.206%	595,456	-13.402%
2025-07-23	4.4900	4.690000	4.440000	4.6100	+3.132%	454,878	-8.894%
2025-07-22	4.5000	4.570000	4.400000	4.4700	-0.667%	354,979	-6.040%
2025-07-21	4.4500	4.640000	4.380000	4.5000	+1.580%	485,249	-6.667%
2025-07-18	4.6400	4.670000	4.420000	4.4300	-4.731%	519,353	-5.192%
2025-07-17	4.5600	4.680000	4.500000	4.6500	+1.528%	348,621	-9.677%
2025-07-16	4.6100	4.720000	4.440000	4.5800	-0.866%	632,739	-8.297%
2025-07-15	4.9000	4.960000	4.610000	4.6200	-5.328%	679,023	-9.091%
2025-07-14	5.0000	5.000000	4.790000	4.8800	-2.595%	601,313	-13.934%
2025-07-11	5.2300	5.260000	4.830000	5.0100	-4.571%	809,323	-16.168%
2025-07-10	5.5500	5.550000	5.120000	5.2500	-2.416%	911,317	-20.000%
2025-07-09	5.0000	5.420000	4.900000	5.3800	+8.249%	933,645	-21.933%
2025-07-08	4.7000	5.079600	4.620000	4.9700	+5.970%	639,522	-15.493%
2025-07-07	4.5500	4.810000	4.340000	4.6900	+1.957%	605,440	-10.448%
2025-07-03	4.6700	4.675000	4.310000	4.6000	-0.862%	819,500	-8.696%
2025-07-02	4.9300	4.985000	4.510000	4.6400	-5.306%	929,640	-9.483%
2025-07-01	5.0000	5.040000	4.800000	4.9000	+2.725%	1,396,818	-14.286%
2025-06-30	5.4500	5.700000	4.755000	4.7700	-29.853%	4,766,071	-11.950%
2025-06-27	5.8900	7.150000	5.610000	6.8000	+14.478%	1,816,108	-38.235%
2025-06-26	6.3300	6.490000	5.810000	5.9400	-4.348%	846,855	-29.293%
2025-06-25	6.7800	6.900000	6.050000	6.2100	-10.519%	1,035,631	-32.367%
2025-06-24	7.3500	7.690000	6.655000	6.9400	-2.391%	1,359,883	-39.481%
2025-06-23	6.2200	8.245700	5.900500	7.1100	+12.145%	1,859,015	-40.928%
2025-06-20	6.2500	6.370000	4.840000	6.3400	-5.019%	2,438,144	-33.754%
2025-06-18	6.7930	6.899000	6.010000	6.6750	-2.796%	758,489	-37.079%
2025-06-17	6.0990	7.000000	6.011000	6.8670	-8.962%	1,108,721	-38.838%
2025-06-16	7.2000	7.576000	7.100000	7.5430	+10.699%	517,495	-44.319%
2025-06-13	6.4000	7.350000	6.200000	6.8140	+6.819%	435,137	-38.362%
2025-06-12	6.5000	6.600000	6.008000	6.3790	+1.270%	419,177	-34.159%
2025-06-11	5.8490	6.480000	5.780000	6.2990	+18.380%	843,736	-33.323%
2025-06-10	4.9800	7.300000	4.700000	5.3210	-40.878%	4,999,830	-21.067%
2025-06-09	7.7320	11.000000	7.551000	9.0000	+19.300%	2,124,473	-53.333%
2025-06-06	7.8380	7.900000	7.400000	7.5440	-1.924%	227,488	-44.327%
2025-06-05	8.0000	8.025000	7.600000	7.6920	-0.748%	355,686	-45.398%
2025-06-04	8.1000	8.518000	7.700000	7.7500	+1.573%	972,717	-45.806%
2025-06-03	6.8000	8.328000	6.728000	7.6300	+15.187%	1,263,737	-44.954%
2025-06-02	5.9500	6.740000	5.720000	6.6240	+13.076%	289,163	-36.594%
2025-05-30	6.0000	6.000000	5.700000	5.8580	-0.187%	77,883	-28.303%
2025-05-29	6.0000	6.198000	5.581000	5.8690	-3.929%	146,439	-28.438%
2025-05-28	6.1000	6.200000	5.951000	6.1090	+3.350%	66,403	-31.249%
2025-05-27	5.7680	6.199000	5.670000	5.9110	+6.851%	142,849	-28.946%
2025-05-23	5.4910	5.806000	5.410000	5.5320	+0.747%	47,259	-24.078%
2025-05-22	5.7900	5.834000	5.444000	5.4910	-3.667%	116,123	-23.511%
2025-05-21	6.0000	6.091100	5.600000	5.7000	-5.000%	99,479	-26.316%
2025-05-20	6.2000	6.200000	5.851000	6.0000	-0.990%	66,267	-30.000%
2025-05-19	6.1000	6.146000	5.669000	6.0600	+1.695%	79,071	-30.693%
2025-05-16	5.8000	6.200000	5.762000	5.9590	+8.227%	132,284	-29.518%
2025-05-15	5.7500	5.950000	5.000000	5.5060	-1.379%	119,461	-23.720%
2025-05-14	6.1000	6.200000	5.456000	5.5830	-7.826%	148,863	-24.772%
2025-05-13	5.7900	6.100000	5.600000	6.0570	+7.109%	64,816	-30.659%
2025-05-12	5.7000	5.899000	5.490000	5.6550	+2.818%	64,698	-25.729%
2025-05-09	6.3000	6.379000	5.450000	5.5000	-11.590%	180,035	-23.636%
2025-05-08	6.4000	6.407000	5.901000	6.2210	-2.354%	28,668	-32.487%
2025-05-07	6.3680	6.420000	6.100000	6.3710	+5.219%	41,731	-34.076%
2025-05-06	6.5190	6.545000	5.929000	6.0550	-6.515%	81,338	-30.636%
2025-05-05	6.6900	6.690000	6.425000	6.4770	-0.675%	29,224	-35.155%
2025-05-02	6.7000	6.700000	6.500000	6.5210	+0.323%	48,531	-35.593%
2025-05-01	6.6000	6.700000	6.500000	6.5000	-0.246%	37,472	-35.385%
2025-04-30	6.5000	6.627000	6.308000	6.5160	+1.180%	88,996	-35.543%
2025-04-29	6.4000	6.548800	6.400000	6.4400	-0.709%	16,971	-34.783%
2025-04-28	6.5000	6.580000	6.301000	6.4860	+1.344%	23,958	-35.245%
2025-04-25	6.3700	6.499000	6.323000	6.4000	0.000%	22,927	-34.375%
2025-04-24	6.3420	6.576000	6.300000	6.4000	+0.915%	57,530	-34.375%
2025-04-23	6.3300	6.695000	6.307000	6.3420	+1.749%	46,356	-33.775%
2025-04-22	6.0450	6.387000	6.045000	6.2330	+2.164%	66,548	-32.617%
2025-04-21	6.3000	6.318000	5.920000	6.1010	+1.633%	83,203	-31.159%
2025-04-17	5.9800	6.103000	5.975000	6.0030	+0.385%	18,660	-30.035%
2025-04-16	6.1000	6.100000	5.901000	5.9800	+0.741%	21,333	-29.766%
2025-04-15	6.1980	6.281900	5.901000	5.9360	-2.689%	47,522	-29.245%
2025-04-14	5.5960	6.190000	5.327000	6.1000	+11.395%	105,538	-31.148%
2025-04-11	5.3450	5.681000	5.030000	5.4760	+3.301%	87,967	-23.302%
2025-04-10	5.1000	5.446000	5.001000	5.3010	+3.535%	75,336	-20.770%
2025-04-09	4.6000	5.346000	4.502000	5.1200	+8.913%	111,038	-17.969%
2025-04-08	5.0000	5.200000	4.607000	4.7010	+2.018%	69,163	-10.657%
2025-04-07	4.7720	5.099000	4.500000	4.6080	-10.680%	271,971	-8.854%
2025-04-04	5.8000	5.828000	4.650000	5.1590	-12.559%	149,547	-18.589%
2025-04-03	5.4930	6.118000	5.348000	5.9000	+7.566%	148,018	-28.814%
2025-04-02	5.5700	5.905000	5.327000	5.4850	+0.458%	223,493	-23.428%
2025-04-01	6.0000	6.400000	5.401000	5.4600	-5.027%	369,170	-23.077%
2025-03-31	6.1000	6.200000	5.689000	5.7490	-6.368%	129,536	-26.944%
2025-03-28	6.2100	6.500000	6.109000	6.1400	-1.980%	58,641	-31.596%
2025-03-27	6.2750	6.337000	6.004000	6.2640	+1.228%	51,765	-32.950%
2025-03-26	6.5000	6.500000	6.100000	6.1880	-2.643%	44,246	-32.127%
2025-03-25	6.5000	6.500000	6.076000	6.3560	-1.166%	54,908	-33.921%
2025-03-24	6.9000	6.902000	6.011000	6.4310	-5.426%	207,893	-34.691%
2025-03-21	6.4000	6.930000	6.300000	6.8000	+4.777%	199,401	-38.235%
2025-03-20	6.6390	6.880000	6.300000	6.4900	-2.244%	97,536	-35.285%
2025-03-19	5.9480	6.800000	5.901000	6.6390	+11.617%	174,929	-36.737%
2025-03-18	5.7220	5.990000	5.722000	5.9480	+2.375%	48,160	-29.388%
2025-03-17	5.8500	5.990000	5.701000	5.8100	-0.684%	44,981	-27.711%
2025-03-14	5.9000	5.989000	5.705000	5.8500	+0.464%	26,839	-28.205%
2025-03-13	5.9000	5.900000	5.600000	5.8230	-1.205%	39,032	-27.872%
2025-03-12	5.9000	6.000000	5.628000	5.8940	+1.481%	28,080	-28.741%
2025-03-11	5.3000	5.881000	5.258000	5.8080	+6.961%	46,648	-27.686%
2025-03-10	5.5820	5.781000	5.300000	5.4300	-3.740%	62,701	-22.652%
2025-03-07	5.5050	5.798000	5.258000	5.6410	+2.470%	35,434	-25.545%
2025-03-06	5.6160	6.041000	5.400000	5.5050	-1.976%	104,281	-23.706%
2025-03-05	5.1000	5.690000	5.002000	5.6160	+8.000%	42,837	-25.214%
2025-03-04	5.1000	5.250000	4.700000	5.2000	-0.077%	145,879	-19.231%
2025-03-03	5.3200	5.600000	5.200000	5.2040	-5.433%	67,369	-19.293%
2025-02-28	5.6000	5.700000	4.501000	5.5030	-2.516%	114,113	-23.678%
2025-02-27	5.7320	5.796000	5.590000	5.6450	-1.809%	28,465	-25.598%
2025-02-26	5.5800	5.782000	5.407000	5.7490	+6.070%	33,880	-26.944%
2025-02-25	5.6100	5.698000	5.300000	5.4200	-4.912%	62,963	-22.509%
2025-02-24	6.1000	6.397000	5.563000	5.7000	-7.603%	165,963	-26.316%
2025-02-21	6.1610	6.460000	5.900000	6.1690	+1.148%	138,276	-31.918%
2025-02-20	6.0270	6.169000	5.712000	6.0990	+2.418%	127,349	-31.136%
2025-02-19	6.1100	6.200000	5.900000	5.9550	-3.812%	62,718	-29.471%
2025-02-18	6.0000	6.500000	5.950000	6.1910	+4.560%	174,448	-32.160%
2025-02-14	5.6700	5.959000	5.503000	5.9210	+5.732%	75,363	-29.066%
2025-02-13	5.3240	5.601000	5.100000	5.6000	+5.342%	91,887	-25.000%
2025-02-12	5.3000	5.360000	5.200000	5.3160	+0.056%	42,606	-20.993%
2025-02-11	5.5700	5.585000	5.300000	5.3130	-1.611%	59,458	-20.949%
2025-02-10	5.6000	6.301000	5.300000	5.4000	-4.526%	260,542	-22.222%
2025-02-07	6.0000	6.091000	5.600000	5.6560	-7.126%	69,819	-25.743%
2025-02-06	6.3000	6.449000	6.000000	6.0900	-2.576%	57,939	-31.034%
2025-02-05	6.2000	6.489000	6.005000	6.2510	+3.958%	95,850	-32.811%
2025-02-04	6.1750	6.400000	5.800000	6.0130	+0.217%	77,003	-30.151%
2025-02-03	5.9000	6.268000	5.800000	6.0000	-2.248%	113,844	-30.000%
2025-01-31	5.8000	6.368000	5.800000	6.1380	+5.828%	142,732	-31.574%
2025-01-30	5.2500	5.800000	5.210000	5.8000	+9.393%	105,439	-27.586%
2025-01-29	5.3000	5.399000	5.200000	5.3020	-1.633%	60,399	-20.785%
2025-01-28	5.8000	5.850000	5.100000	5.3900	-5.439%	138,364	-22.078%
2025-01-27	5.9000	6.195000	5.504000	5.7000	-5.629%	93,903	-26.316%
2025-01-24	6.2380	6.302500	5.900000	6.0400	-3.653%	97,947	-30.464%
2025-01-23	6.2500	6.388000	6.200000	6.2690	+0.481%	45,471	-33.004%
2025-01-22	6.5200	6.599000	6.201000	6.2390	-4.559%	62,096	-32.682%
2025-01-21	6.2500	6.632000	6.197000	6.5370	+5.435%	47,523	-35.750%
2025-01-17	6.1400	6.479000	6.101000	6.2000	+0.977%	58,639	-32.258%
2025-01-16	6.6200	6.698000	6.050000	6.1400	-8.358%	126,914	-31.596%
2025-01-15	6.7890	6.789000	6.300000	6.7000	+1.346%	112,557	-37.313%
2025-01-14	6.9000	7.297000	6.500000	6.6110	-3.672%	85,128	-36.470%
2025-01-13	6.5110	7.205000	5.810000	6.8630	+3.296%	195,505	-38.802%
2025-01-10	7.3680	7.390000	6.450000	6.6440	-10.807%	193,693	-36.785%
2025-01-08	7.8000	7.801500	7.168000	7.4490	-4.230%	165,164	-43.617%
2025-01-07	7.6190	7.900000	6.900000	7.7780	+2.409%	237,393	-46.002%

.dark-mode .tHSXgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tHSXgb{ color: #333333; background-color: white; border: 2px solid #333333; }UNCYUnicycive Therapeutics, Inc. Common Stockstock NASDAQ

UNCY
Unicycive Therapeutics, Inc. Common Stock
stock NASDAQ