2m 2m 2m 2m 2m 2m 2m
UNICYCIVE THERAP (UNCY)
NASDAQ
$5.77+$0.13 (+2.40%)
Price as of Aug 21, 2026 7:30 PM EDT- $156.8MMarket Cap
- 34.05%1-Year Change
- BiotechnologyIndustry
UNICYCIVE THERAP (UNCY)
$5.77+$0.13 (+2.40%)
- 1 Month-1.05%Low Price$4.74High Price$5.63
- 3 Months-26.21%Low Price$4.69High Price$8.21
- 1 Year+34.05%Low Price$3.74High Price$8.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.51 | 5.77 | 5.50 | 5.63 | +3.30% | 1,013,180 |
08/20/2026 | 5.60 | 5.68 | 5.41 | 5.45 | -2.33% | 643,258 |
08/19/2026 | 5.75 | 5.79 | 5.54 | 5.58 | -0.89% | 845,888 |
08/18/2026 | 5.57 | 5.85 | 5.56 | 5.63 | +1.08% | 738,895 |
08/17/2026 | 5.50 | 5.61 | 5.41 | 5.57 | +1.09% | 576,076 |
08/14/2026 | 5.42 | 5.65 | 5.40 | 5.51 | +2.04% | 768,274 |
08/13/2026 | 5.36 | 5.44 | 5.11 | 5.40 | +0.19% | 966,346 |
08/12/2026 | 5.14 | 5.53 | 5.04 | 5.39 | +7.80% | 1,511,195 |
08/12/2026 |
-$0.06 Earnings | |||||
08/11/2026 | 5.06 | 5.09 | 4.98 | 5.00 | -0.40% | 448,439 |
08/10/2026 | 5.03 | 5.11 | 4.92 | 5.02 | -0.99% | 727,437 |
08/07/2026 | 5.14 | 5.22 | 5.03 | 5.07 | +0.40% | 509,095 |
08/06/2026 | 5.29 | 5.38 | 5.03 | 5.05 | -3.44% | 565,914 |
08/05/2026 | 5.22 | 5.46 | 5.21 | 5.23 | +1.16% | 764,859 |
08/04/2026 | 5.11 | 5.24 | 5.07 | 5.17 | +2.27% | 858,497 |
08/03/2026 | 5.00 | 5.15 | 4.91 | 5.06 | +0.90% | 588,065 |
07/31/2026 | 5.26 | 5.29 | 4.98 | 5.01 | -5.47% | 486,270 |
07/30/2026 | 4.76 | 5.32 | 4.73 | 5.30 | +11.81% | 834,735 |
07/29/2026 | 4.98 | 5.02 | 4.71 | 4.74 | -4.05% | 1,617,423 |
07/28/2026 | 5.17 | 5.17 | 4.87 | 4.94 | -3.70% | 1,008,065 |
07/27/2026 | 5.36 | 5.50 | 5.12 | 5.13 | -5.00% | 632,539 |
07/24/2026 | 5.50 | 5.59 | 5.31 | 5.40 | -1.10% | 497,143 |
07/23/2026 | 5.50 | 5.61 | 5.37 | 5.46 | -1.97% | 649,584 |
07/22/2026 | 5.60 | 5.77 | 5.55 | 5.57 | -2.11% | 595,078 |
07/21/2026 | 5.42 | 5.87 | 5.41 | 5.69 | +4.40% | 1,139,169 |
07/20/2026 | 5.34 | 5.49 | 5.24 | 5.45 | +1.30% | 647,201 |
07/17/2026 | 4.97 | 5.48 | 4.97 | 5.38 | +6.53% | 1,345,975 |
07/16/2026 | 5.04 | 5.16 | 4.91 | 5.05 | +0.60% | 858,424 |
07/15/2026 | 5.19 | 5.28 | 4.98 | 5.02 | -3.83% | 954,453 |
07/14/2026 | 5.12 | 5.23 | 5.01 | 5.22 | +2.55% | 574,564 |
07/13/2026 | 5.19 | 5.19 | 4.93 | 5.09 | -2.30% | 1,175,869 |
07/10/2026 | 5.27 | 5.36 | 5.06 | 5.21 | -0.95% | 1,129,341 |
07/09/2026 | 5.46 | 5.50 | 5.25 | 5.26 | -3.13% | 1,062,087 |
07/08/2026 | 5.36 | 5.71 | 5.33 | 5.43 | 0.00% | 1,385,273 |
07/07/2026 | 5.36 | 5.44 | 5.01 | 5.43 | +1.31% | 2,345,161 |
07/06/2026 | 5.81 | 5.93 | 5.25 | 5.36 | -6.46% | 2,094,503 |
07/02/2026 | 5.30 | 5.79 | 5.10 | 5.73 | +8.52% | 2,993,015 |
07/01/2026 | 4.57 | 5.30 | 4.45 | 5.28 | +12.58% | 6,057,842 |
06/30/2026 | 4.00 | 4.92 | 3.93 | 4.69 | -39.09% | 20,126,082 |
06/29/2026 | 7.31 | 8.05 | 7.24 | 7.70 | +7.99% | 2,593,482 |
06/26/2026 | 8.22 | 8.43 | 6.75 | 7.13 | -13.15% | 7,420,398 |
06/25/2026 | 7.91 | 8.56 | 7.91 | 8.21 | +4.06% | 1,275,115 |
06/24/2026 | 8.09 | 8.23 | 7.68 | 7.89 | -1.62% | 1,122,644 |
06/23/2026 | 7.76 | 8.44 | 7.72 | 8.02 | +1.91% | 1,753,147 |
06/22/2026 | 6.97 | 8.24 | 6.97 | 7.87 | +14.89% | 2,697,699 |
06/18/2026 | 7.20 | 7.33 | 6.66 | 6.85 | -2.84% | 1,478,183 |
06/17/2026 | 7.25 | 7.36 | 6.96 | 7.05 | -1.67% | 1,138,699 |
06/16/2026 | 7.12 | 7.50 | 6.98 | 7.17 | +0.70% | 1,109,501 |
06/15/2026 | 7.44 | 7.68 | 7.07 | 7.12 | -1.79% | 1,038,380 |
06/12/2026 | 7.69 | 7.82 | 7.24 | 7.25 | -5.72% | 953,919 |
06/11/2026 | 7.77 | 8.06 | 7.46 | 7.69 | 0.00% | 682,368 |
06/10/2026 | 7.16 | 8.11 | 7.15 | 7.69 | +5.78% | 1,030,233 |
06/09/2026 | 6.77 | 7.31 | 6.77 | 7.27 | +9.16% | 874,490 |
06/08/2026 | 7.00 | 7.12 | 6.65 | 6.66 | -3.76% | 1,043,538 |
06/05/2026 | 7.41 | 7.41 | 6.86 | 6.92 | -6.86% | 1,201,319 |
06/04/2026 | 7.25 | 7.64 | 7.25 | 7.43 | +3.19% | 664,879 |
06/03/2026 | 7.31 | 7.41 | 7.10 | 7.20 | -0.41% | 513,828 |
06/02/2026 | 7.83 | 7.84 | 7.20 | 7.23 | -4.87% | 902,254 |
06/01/2026 | 7.45 | 8.02 | 7.41 | 7.60 | +2.98% | 937,069 |
05/29/2026 | 7.06 | 7.46 | 6.99 | 7.38 | +5.13% | 610,256 |
05/28/2026 | 7.07 | 7.23 | 6.89 | 7.02 | -0.71% | 746,889 |
05/27/2026 | 7.17 | 7.32 | 6.92 | 7.07 | +0.14% | 1,014,991 |
05/26/2026 | 8.24 | 8.40 | 6.98 | 7.06 | -12.62% | 1,642,627 |
05/22/2026 | 7.66 | 8.23 | 7.66 | 8.08 | +5.90% | 591,938 |
05/21/2026 | 7.68 | 7.74 | 7.35 | 7.63 | -1.42% | 598,340 |
05/20/2026 | 7.88 | 7.97 | 7.62 | 7.74 | +0.13% | 557,194 |
05/19/2026 | 8.21 | 8.21 | 7.55 | 7.73 | -5.15% | 598,214 |
05/18/2026 | 8.26 | 8.40 | 7.96 | 8.15 | -1.33% | 488,012 |
05/15/2026 | 8.50 | 8.59 | 8.12 | 8.26 | -3.50% | 828,704 |
05/14/2026 | 8.50 | 8.74 | 8.18 | 8.56 | +0.59% | 479,384 |
05/13/2026 | 8.10 | 8.56 | 7.96 | 8.51 | +4.16% | 669,711 |
05/12/2026 | 7.95 | 8.17 | 7.86 | 8.17 | +2.77% | 422,714 |
05/12/2026 |
-$0.54 Earnings | |||||
05/11/2026 | 8.05 | 8.12 | 7.90 | 7.95 | +0.13% | 491,905 |
05/08/2026 | 7.94 | 8.14 | 7.78 | 7.94 | +1.02% | 401,799 |
05/07/2026 | 8.12 | 8.15 | 7.75 | 7.86 | -3.32% | 759,084 |
05/06/2026 | 8.18 | 8.34 | 7.94 | 8.13 | +0.62% | 716,670 |
05/05/2026 | 8.06 | 8.34 | 7.90 | 8.08 | +1.25% | 973,713 |
05/04/2026 | 7.73 | 8.05 | 7.70 | 7.98 | +4.04% | 765,306 |
05/01/2026 | 7.80 | 7.90 | 7.55 | 7.67 | +0.13% | 483,539 |
04/30/2026 | 7.23 | 7.67 | 7.08 | 7.66 | +6.98% | 657,116 |
04/29/2026 | 7.18 | 7.28 | 7.05 | 7.16 | -0.14% | 201,722 |
04/28/2026 | 7.23 | 7.37 | 7.12 | 7.17 | -0.83% | 369,388 |
04/27/2026 | 7.35 | 7.65 | 7.18 | 7.23 | -0.82% | 487,202 |
04/24/2026 | 7.43 | 7.51 | 7.10 | 7.29 | -0.82% | 270,346 |
04/23/2026 | 7.70 | 7.76 | 7.34 | 7.35 | -4.67% | 419,765 |
04/22/2026 | 7.28 | 7.78 | 7.27 | 7.71 | +6.93% | 758,417 |
04/21/2026 | 7.60 | 7.60 | 7.10 | 7.21 | -2.96% | 379,893 |
04/20/2026 | 6.98 | 7.43 | 6.94 | 7.43 | +5.84% | 901,797 |
04/17/2026 | 7.05 | 7.08 | 6.87 | 7.02 | +1.74% | 391,724 |
04/16/2026 | 6.97 | 7.06 | 6.82 | 6.90 | -1.00% | 309,618 |
04/15/2026 | 6.96 | 7.25 | 6.89 | 6.97 | +0.43% | 452,787 |
04/14/2026 | 6.70 | 6.95 | 6.70 | 6.94 | +4.83% | 646,117 |
04/13/2026 | 6.69 | 6.87 | 6.49 | 6.62 | -0.15% | 678,587 |
04/10/2026 | 6.68 | 6.75 | 6.50 | 6.63 | -0.30% | 276,667 |
04/09/2026 | 6.43 | 6.78 | 6.40 | 6.65 | +3.10% | 455,499 |
04/08/2026 | 6.92 | 6.95 | 6.39 | 6.45 | -3.44% | 557,624 |
04/07/2026 | 6.57 | 6.70 | 6.26 | 6.68 | +0.91% | 956,288 |
04/06/2026 | 6.95 | 7.15 | 6.51 | 6.62 | -4.47% | 708,679 |
04/02/2026 | 6.95 | 7.08 | 6.77 | 6.93 | -2.67% | 491,262 |