2m 2m 2m 2m 2m 2m 2m
UNICYCIVE THERAP (UNCY)
NASDAQ
$5.14+$0.05 (+1.02%)
Price as of Jul 14, 2026 12:59 PM EDT- $139.4MMarket Cap
- 4.30%1-Year Change
- BiotechnologyIndustry
UNICYCIVE THERAP (UNCY)
$5.14+$0.05 (+1.02%)
- 1 Month-29.79%Low Price$4.69High Price$8.21
- 3 Months-23.11%Low Price$4.69High Price$8.56
- 1 Year+4.30%Low Price$3.74High Price$8.56
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 6.63 | 7.44 | 6.61 | 7.12 | +8.21% | 1,166,474 |
03/31/2026 | 6.22 | 6.65 | 6.20 | 6.58 | +7.69% | 580,824 |
03/30/2026 | 6.16 | 6.30 | 6.05 | 6.11 | -4.38% | 613,076 |
03/30/2026 |
-$0.82 Earnings | |||||
03/27/2026 | 6.57 | 6.61 | 6.25 | 6.39 | -3.62% | 552,470 |
03/26/2026 | 6.60 | 6.82 | 6.54 | 6.63 | -0.30% | 245,089 |
03/25/2026 | 6.51 | 6.87 | 6.48 | 6.65 | +4.07% | 484,767 |
03/24/2026 | 6.75 | 6.75 | 6.31 | 6.39 | -5.61% | 615,275 |
03/23/2026 | 6.88 | 6.91 | 6.69 | 6.77 | +0.59% | 221,856 |
03/20/2026 | 6.77 | 6.92 | 6.62 | 6.73 | -1.17% | 458,608 |
03/19/2026 | 6.80 | 6.89 | 6.61 | 6.81 | +0.74% | 488,850 |
03/18/2026 | 6.98 | 6.99 | 6.73 | 6.76 | -3.15% | 460,892 |
03/17/2026 | 7.03 | 7.09 | 6.86 | 6.98 | -0.43% | 198,824 |
03/16/2026 | 6.89 | 7.14 | 6.89 | 7.01 | +2.64% | 368,312 |
03/13/2026 | 7.05 | 7.14 | 6.78 | 6.83 | -2.57% | 382,717 |
03/12/2026 | 6.93 | 7.10 | 6.84 | 7.01 | -0.43% | 244,789 |
03/11/2026 | 6.92 | 7.07 | 6.84 | 7.04 | +1.29% | 234,176 |
03/10/2026 | 7.04 | 7.20 | 6.90 | 6.95 | -1.42% | 439,658 |
03/09/2026 | 6.51 | 7.11 | 6.50 | 7.05 | +6.98% | 541,614 |
03/06/2026 | 6.72 | 6.85 | 6.48 | 6.59 | -3.51% | 692,030 |
03/05/2026 | 7.10 | 7.10 | 6.69 | 6.83 | -3.39% | 676,220 |
03/04/2026 | 6.86 | 7.22 | 6.84 | 7.07 | +4.28% | 660,578 |
03/03/2026 | 6.83 | 7.05 | 6.71 | 6.78 | -3.00% | 361,652 |
03/02/2026 | 6.60 | 7.05 | 6.60 | 6.99 | +0.87% | 528,659 |
02/27/2026 | 6.69 | 6.95 | 6.66 | 6.93 | +1.32% | 479,423 |
02/26/2026 | 6.75 | 6.88 | 6.53 | 6.84 | +1.94% | 405,872 |
02/25/2026 | 6.91 | 6.94 | 6.56 | 6.71 | -2.61% | 594,148 |
02/24/2026 | 6.56 | 6.99 | 6.50 | 6.89 | +4.87% | 915,093 |
02/23/2026 | 6.30 | 6.67 | 6.28 | 6.57 | +4.62% | 541,542 |
02/20/2026 | 6.42 | 6.55 | 6.23 | 6.28 | -3.53% | 345,225 |