Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unicycive Therapeutics Inc (NQ: UNCY )

0.7757 +0.0057 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9200 0.9737 0.8000 0.8600 73,030 -0.05(-5.49%)
Sep 28, 2023 0.7800 0.9900 0.7400 0.9100 336,424 +0.19(+26.39%)
Sep 27, 2023 0.6104 0.7800 0.6104 0.7200 216,315 +0.09(+14.49%)
Sep 26, 2023 0.6100 0.6601 0.6100 0.6289 7,151 +0.02(+2.93%)
Sep 25, 2023 0.6201 0.6300 0.6005 0.6110 45,287 -0.04(-6.30%)
Sep 22, 2023 0.6700 0.6800 0.6451 0.6521 20,919 -0.01(-1.20%)
Sep 21, 2023 0.6564 0.6843 0.6500 0.6600 42,159 -0.03(-4.33%)
Sep 20, 2023 0.6545 0.7000 0.6545 0.6899 29,901 -0.00(-0.01%)
Sep 19, 2023 0.6800 0.7000 0.6400 0.6900 25,621 +0.01(+1.05%)
Sep 18, 2023 0.6700 0.7100 0.6400 0.6828 71,270 -0.01(-1.37%)
Sep 15, 2023 0.7360 0.7360 0.6800 0.6923 54,298 -0.01(-1.24%)
Sep 14, 2023 0.7200 0.7420 0.7010 0.7010 27,163 -0.01(-1.94%)
Sep 13, 2023 0.7134 0.7420 0.7100 0.7149 8,281 -0.02(-3.00%)
Sep 12, 2023 0.7270 0.7370 0.7100 0.7370 14,671 +0.02(+2.93%)
Sep 11, 2023 0.7196 0.7400 0.7000 0.7160 25,368 -0.03(-3.49%)
Sep 08, 2023 0.7501 0.7850 0.7250 0.7419 107,032 -0.04(-4.76%)
Sep 07, 2023 0.7742 0.7800 0.7400 0.7790 25,966 -0.01(-1.39%)
Sep 06, 2023 0.7700 0.8000 0.7500 0.7900 10,112 +0.03(+3.95%)
Sep 05, 2023 0.7800 0.8000 0.7500 0.7600 13,056 -0.04(-5.00%)
Sep 01, 2023 0.7600 0.8000 0.7400 0.8000 71,380 +0.04(+4.86%)
Aug 31, 2023 0.7602 0.8100 0.7500 0.7629 32,066 +0.00(+0.37%)
Aug 30, 2023 0.7500 0.7999 0.7399 0.7601 7,329 +0.02(+2.73%)
Aug 29, 2023 0.7500 0.7480 0.7201 0.7399 70,141 -0.01(-1.35%)
Aug 28, 2023 0.8000 0.8000 0.7421 0.7500 26,920 -0.02(-2.53%)
Aug 25, 2023 0.7720 0.7800 0.7401 0.7695 37,181 +0.00(+0.07%)
Aug 24, 2023 0.7500 0.7700 0.7300 0.7690 25,957 +0.02(+2.53%)
Aug 23, 2023 0.8000 0.8101 0.7500 0.7500 41,233 -0.05(-5.66%)
Aug 22, 2023 0.8300 0.8300 0.7950 0.7950 20,358 -0.02(-2.95%)
Aug 21, 2023 0.7960 0.8400 0.7960 0.8192 60,184 +0.01(+1.26%)
Aug 18, 2023 0.7990 0.8300 0.7700 0.8090 47,059 +0.01(+0.72%)
Aug 17, 2023 0.7900 0.8200 0.7700 0.8032 49,541 -0.02(-1.93%)
Aug 16, 2023 0.8039 0.8300 0.8000 0.8190 30,987 +0.06(+7.76%)
Aug 15, 2023 0.8000 0.8400 0.7100 0.7600 130,113 -0.06(-7.37%)
Aug 14, 2023 0.8500 0.8599 0.7700 0.8205 99,789 -0.01(-1.35%)
Aug 11, 2023 0.9000 0.9000 0.8100 0.8317 62,864 -0.07(-7.59%)
Aug 10, 2023 0.8640 0.9241 0.8400 0.9000 46,315 +0.02(+1.95%)
Aug 09, 2023 0.8700 0.9270 0.8600 0.8828 36,885 +0.01(+0.75%)
Aug 08, 2023 0.9500 1.020 0.8206 0.8762 196,299 -0.11(-10.96%)
Aug 07, 2023 1.140 1.190 0.9501 0.9840 225,000 -0.19(-15.90%)
Aug 04, 2023 1.160 1.186 1.140 1.170 17,052 +0.01(+0.86%)
Aug 03, 2023 1.210 1.210 1.160 1.160 28,910 -0.01(-0.85%)
Aug 02, 2023 1.150 1.200 1.130 1.170 52,878 +0.01(+0.86%)
Aug 01, 2023 1.190 1.200 1.150 1.160 26,319 -0.01(-0.85%)
Jul 31, 2023 1.170 1.180 1.130 1.170 64,158 +0.01(+0.82%)
Jul 28, 2023 1.160 1.180 1.130 1.161 83,310 -0.02(-1.65%)
Jul 27, 2023 1.220 1.220 1.160 1.180 55,885 -0.04(-3.28%)
Jul 26, 2023 1.220 1.230 1.160 1.220 43,009 +0.01(+0.83%)
Jul 25, 2023 1.270 1.270 1.180 1.210 69,997 -0.02(-1.63%)
Jul 24, 2023 1.230 1.280 1.210 1.230 70,231 +0.01(+0.82%)
Jul 21, 2023 1.210 1.280 1.205 1.220 71,293 -0.03(-2.40%)
Jul 20, 2023 1.260 1.280 1.200 1.250 97,474 +0.00(+0.00%)
Jul 19, 2023 1.290 1.290 1.230 1.250 99,150 -0.03(-2.34%)
Jul 18, 2023 1.310 1.320 1.230 1.280 146,994 -0.01(-0.78%)
Jul 17, 2023 1.290 1.310 1.260 1.290 70,262 +0.06(+4.88%)
Jul 14, 2023 1.220 1.261 1.210 1.230 38,170 -0.01(-0.81%)
Jul 13, 2023 1.220 1.270 1.180 1.240 83,298 +0.02(+1.64%)
Jul 12, 2023 1.220 1.260 1.220 1.220 80,103 +0.00(+0.00%)
Jul 11, 2023 1.240 1.290 1.210 1.220 82,870 -0.05(-3.94%)
Jul 10, 2023 1.300 1.300 1.140 1.270 204,250 -0.04(-3.05%)
Jul 07, 2023 1.160 1.350 1.160 1.310 474,101 +0.15(+12.93%)
Jul 06, 2023 1.130 1.180 1.050 1.160 316,482 +0.02(+1.75%)
Jul 05, 2023 1.190 1.200 1.130 1.140 131,900 -0.01(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.