XNAS
Datos históricos de Unicycive Therapeutics, Inc.
Unicycive Therapeutics, Inc. · UNCY
$4.13
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 18:06:13 UTC
- Variación en el periodo
- −7.43%
- Máximo
- US$8.74
- 14 de mayo de 2026
- Mínimo
- US$3.93
- 30 de junio de 2026
- Volumen medio diario
- 0.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.07 | 4.20 | 4.05 | 4.11 | +0.98% | 551,388.192 |
| 8 oct 2026 | 4.16 | 4.20 | 4.03 | 4.07 | −2.63% | 1.18 M |
| 7 oct 2026 | 4.15 | 4.22 | 4.08 | 4.18 | −1.18% | 590,775.25 |
| 6 oct 2026 | 4.20 | 4.29 | 4.15 | 4.23 | +0.95% | 786,416.723 |
| 5 oct 2026 | 4.22 | 4.28 | 4.12 | 4.19 | −0.71% | 681,401.449 |
| 2 oct 2026 | 4.62 | 4.62 | 4.09 | 4.22 | −7.25% | 1.51 M |
| 1 oct 2026 | 4.71 | 4.76 | 4.55 | 4.55 | −3.09% | 1.07 M |
| 30 sep 2026 | 4.61 | 4.81 | 4.57 | 4.70 | +3.19% | 862,705.155 |
| 29 sep 2026 | 4.66 | 4.70 | 4.28 | 4.55 | −1.94% | 2.31 M |
| 28 sep 2026 | 4.66 | 4.68 | 4.53 | 4.64 | −1.17% | 601,475.141 |
| 25 sep 2026 | 4.83 | 4.85 | 4.66 | 4.70 | −2.39% | 495,050.589 |
| 24 sep 2026 | 4.81 | 4.86 | 4.62 | 4.81 | 0.00% | 660,307.043 |
| 23 sep 2026 | 4.94 | 4.96 | 4.73 | 4.81 | −3.02% | 771,816.384 |
| 22 sep 2026 | 4.80 | 4.97 | 4.76 | 4.96 | +3.98% | 588,055.243 |
| 21 sep 2026 | 4.85 | 4.85 | 4.74 | 4.77 | −0.63% | 448,528.266 |
| 18 sep 2026 | 4.80 | 4.85 | 4.76 | 4.80 | +0.63% | 1.11 M |
| 17 sep 2026 | 4.86 | 4.88 | 4.71 | 4.77 | −0.21% | 648,264.052 |
| 16 sep 2026 | 4.85 | 4.90 | 4.69 | 4.78 | +1.49% | 906,356.35 |
| 15 sep 2026 | 5.15 | 5.15 | 4.71 | 4.71 | −8.54% | 1.69 M |
| 14 sep 2026 | 5.27 | 5.35 | 5.13 | 5.15 | −2.65% | 671,002.094 |
| 11 sep 2026 | 5.34 | 5.40 | 5.22 | 5.29 | −0.38% | 1.12 M |
| 10 sep 2026 | 5.07 | 5.62 | 5.04 | 5.31 | +3.71% | 1.24 M |
| 9 sep 2026 | 5.03 | 5.14 | 5.01 | 5.12 | +1.79% | 906,966.965 |
| 8 sep 2026 | 5.13 | 5.22 | 5.03 | 5.03 | −2.52% | 817,178.203 |
| 4 sep 2026 | 5.24 | 5.24 | 5.12 | 5.16 | −2.64% | 492,881.941 |
| 3 sep 2026 | 5.20 | 5.34 | 5.08 | 5.30 | +2.12% | 836,925.592 |
| 2 sep 2026 | 5.10 | 5.22 | 5.06 | 5.19 | +2.77% | 760,474.458 |
| 1 sep 2026 | 5.13 | 5.21 | 5.04 | 5.05 | −2.88% | 673,445.017 |
| 31 ago 2026 | 5.27 | 5.27 | 5.13 | 5.20 | −1.23% | 578,041.705 |
| 28 ago 2026 | 5.50 | 5.50 | 5.26 | 5.27 | −4.27% | 609,255.222 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.