Unicycive Therapeutics Inc NASDAQ:UNCY Historical Prices

Below are the 667 trading days of historical prices for UNCY.

# Exchange Symbol Date Open High Low Close
667 NASDAQ UNCY Tue, Mar 5, 2024 1.51 1.55 1.40 1.47
666 NASDAQ UNCY Mon, Mar 4, 2024 1.62 1.66 1.47 1.49
665 NASDAQ UNCY Fri, Mar 1, 2024 1.43 1.63 1.39 1.60
664 NASDAQ UNCY Thu, Feb 29, 2024 1.41 1.41 1.38 1.38
663 NASDAQ UNCY Wed, Feb 28, 2024 1.46 1.51 1.25 1.41
662 NASDAQ UNCY Tue, Feb 27, 2024 1.54 1.60 1.48 1.50
661 NASDAQ UNCY Mon, Feb 26, 2024 1.76 1.80 1.21 1.58
660 NASDAQ UNCY Fri, Feb 23, 2024 1.77 1.80 1.61 1.79
659 NASDAQ UNCY Thu, Feb 22, 2024 1.68 1.82 1.51 1.75
658 NASDAQ UNCY Wed, Feb 21, 2024 1.43 1.65 1.38 1.64
657 NASDAQ UNCY Tue, Feb 20, 2024 1.37 1.52 1.30 1.46
656 NASDAQ UNCY Fri, Feb 16, 2024 1.30 1.44 1.26 1.37
655 NASDAQ UNCY Thu, Feb 15, 2024 1.20 1.33 1.17 1.31
654 NASDAQ UNCY Wed, Feb 14, 2024 1.09 1.17 1.08 1.16
653 NASDAQ UNCY Tue, Feb 13, 2024 1.05 1.09 1.00 1.05
652 NASDAQ UNCY Mon, Feb 12, 2024 1.09 1.10 0.99 1.05
651 NASDAQ UNCY Fri, Feb 9, 2024 1.18 1.18 1.10 1.11
650 NASDAQ UNCY Thu, Feb 8, 2024 1.20 1.20 1.10 1.14
649 NASDAQ UNCY Wed, Feb 7, 2024 1.15 1.17 1.06 1.15
648 NASDAQ UNCY Tue, Feb 6, 2024 1.00 1.20 1.00 1.09
647 NASDAQ UNCY Mon, Feb 5, 2024 0.93 1.04 0.91 1.00
646 NASDAQ UNCY Fri, Feb 2, 2024 0.97 0.97 0.92 0.93
645 NASDAQ UNCY Thu, Feb 1, 2024 0.95 0.98 0.92 0.96
644 NASDAQ UNCY Wed, Jan 31, 2024 0.92 0.95 0.92 0.95
643 NASDAQ UNCY Tue, Jan 30, 2024 0.96 0.96 0.90 0.93
642 NASDAQ UNCY Mon, Jan 29, 2024 0.93 0.96 0.87 0.94
641 NASDAQ UNCY Fri, Jan 26, 2024 0.95 0.96 0.87 0.87
640 NASDAQ UNCY Thu, Jan 25, 2024 0.98 0.99 0.93 0.93
639 NASDAQ UNCY Wed, Jan 24, 2024 0.98 1.00 0.90 0.96
638 NASDAQ UNCY Tue, Jan 23, 2024 0.87 1.05 0.86 0.98
637 NASDAQ UNCY Mon, Jan 22, 2024 0.88 0.88 0.82 0.83
636 NASDAQ UNCY Fri, Jan 19, 2024 0.84 0.88 0.82 0.87
635 NASDAQ UNCY Thu, Jan 18, 2024 0.87 0.92 0.82 0.86
634 NASDAQ UNCY Wed, Jan 17, 2024 0.89 0.95 0.86 0.89
633 NASDAQ UNCY Tue, Jan 16, 2024 0.84 0.90 0.80 0.89
632 NASDAQ UNCY Fri, Jan 12, 2024 0.91 0.95 0.83 0.84
631 NASDAQ UNCY Thu, Jan 11, 2024 1.00 1.00 0.88 0.90
630 NASDAQ UNCY Wed, Jan 10, 2024 1.00 1.08 0.96 0.98
629 NASDAQ UNCY Tue, Jan 9, 2024 0.97 1.03 0.93 1.00
628 NASDAQ UNCY Mon, Jan 8, 2024 0.88 0.98 0.85 0.93
627 NASDAQ UNCY Fri, Jan 5, 2024 0.84 0.85 0.78 0.84
626 NASDAQ UNCY Thu, Jan 4, 2024 0.86 0.86 0.82 0.83
625 NASDAQ UNCY Wed, Jan 3, 2024 0.86 0.89 0.76 0.85
624 NASDAQ UNCY Tue, Jan 2, 2024 0.87 0.90 0.81 0.89
623 NASDAQ UNCY Fri, Dec 29, 2023 0.89 0.98 0.84 0.87
622 NASDAQ UNCY Thu, Dec 28, 2023 0.75 0.96 0.75 0.87
621 NASDAQ UNCY Wed, Dec 27, 2023 0.61 0.71 0.58 0.71
620 NASDAQ UNCY Tue, Dec 26, 2023 0.60 0.60 0.56 0.60
619 NASDAQ UNCY Fri, Dec 22, 2023 0.60 0.60 0.53 0.58
618 NASDAQ UNCY Thu, Dec 21, 2023 0.60 0.60 0.53 0.57
617 NASDAQ UNCY Wed, Dec 20, 2023 0.60 0.60 0.57 0.57
616 NASDAQ UNCY Tue, Dec 19, 2023 0.61 0.62 0.57 0.60
615 NASDAQ UNCY Mon, Dec 18, 2023 0.59 0.62 0.57 0.59
614 NASDAQ UNCY Fri, Dec 15, 2023 0.61 0.62 0.57 0.57
613 NASDAQ UNCY Thu, Dec 14, 2023 0.61 0.62 0.57 0.58
612 NASDAQ UNCY Wed, Dec 13, 2023 0.60 0.63 0.58 0.62
611 NASDAQ UNCY Tue, Dec 12, 2023 0.63 0.63 0.56 0.58
610 NASDAQ UNCY Mon, Dec 11, 2023 0.61 0.63 0.56 0.62
609 NASDAQ UNCY Fri, Dec 8, 2023 0.61 0.64 0.57 0.61
608 NASDAQ UNCY Thu, Dec 7, 2023 0.53 0.60 0.50 0.58
607 NASDAQ UNCY Wed, Dec 6, 2023 0.60 0.60 0.49 0.53
606 NASDAQ UNCY Tue, Dec 5, 2023 0.52 0.55 0.49 0.55
605 NASDAQ UNCY Mon, Dec 4, 2023 0.52 0.53 0.49 0.49
604 NASDAQ UNCY Fri, Dec 1, 2023 0.51 0.52 0.49 0.49
603 NASDAQ UNCY Thu, Nov 30, 2023 0.51 0.53 0.50 0.50
602 NASDAQ UNCY Wed, Nov 29, 2023 0.56 0.57 0.50 0.51
601 NASDAQ UNCY Tue, Nov 28, 2023 0.52 0.56 0.52 0.54
600 NASDAQ UNCY Mon, Nov 27, 2023 0.63 0.65 0.55 0.56
599 NASDAQ UNCY Fri, Nov 24, 2023 0.62 0.68 0.58 0.60
598 NASDAQ UNCY Wed, Nov 22, 2023 0.51 0.68 0.51 0.58
597 NASDAQ UNCY Tue, Nov 21, 2023 0.52 0.53 0.50 0.50
596 NASDAQ UNCY Mon, Nov 20, 2023 0.52 0.54 0.51 0.52
595 NASDAQ UNCY Fri, Nov 17, 2023 0.54 0.54 0.49 0.50
594 NASDAQ UNCY Thu, Nov 16, 2023 0.52 0.53 0.49 0.51
593 NASDAQ UNCY Wed, Nov 15, 2023 0.51 0.54 0.49 0.52
592 NASDAQ UNCY Tue, Nov 14, 2023 0.53 0.56 0.47 0.52
591 NASDAQ UNCY Mon, Nov 13, 2023 0.57 0.60 0.54 0.54
590 NASDAQ UNCY Fri, Nov 10, 2023 0.60 0.62 0.58 0.58
589 NASDAQ UNCY Thu, Nov 9, 2023 0.60 0.63 0.57 0.57
588 NASDAQ UNCY Wed, Nov 8, 2023 0.64 0.64 0.59 0.61
587 NASDAQ UNCY Tue, Nov 7, 2023 0.62 0.68 0.59 0.64
586 NASDAQ UNCY Mon, Nov 6, 2023 0.62 0.68 0.60 0.62
585 NASDAQ UNCY Fri, Nov 3, 2023 0.58 0.62 0.57 0.60
584 NASDAQ UNCY Thu, Nov 2, 2023 0.55 0.60 0.55 0.59
583 NASDAQ UNCY Wed, Nov 1, 2023 0.56 0.61 0.55 0.56
582 NASDAQ UNCY Tue, Oct 31, 2023 0.61 0.67 0.57 0.57
581 NASDAQ UNCY Mon, Oct 30, 2023 0.61 0.65 0.61 0.61
580 NASDAQ UNCY Fri, Oct 27, 2023 0.68 0.68 0.58 0.61
579 NASDAQ UNCY Thu, Oct 26, 2023 0.74 0.74 0.59 0.62
578 NASDAQ UNCY Wed, Oct 25, 2023 0.75 0.75 0.68 0.69
577 NASDAQ UNCY Tue, Oct 24, 2023 0.80 0.81 0.69 0.73
576 NASDAQ UNCY Mon, Oct 23, 2023 0.88 0.90 0.80 0.80
575 NASDAQ UNCY Fri, Oct 20, 2023 0.86 0.89 0.71 0.87
574 NASDAQ UNCY Thu, Oct 19, 2023 0.77 0.90 0.73 0.89
573 NASDAQ UNCY Wed, Oct 18, 2023 0.83 0.86 0.73 0.73
572 NASDAQ UNCY Tue, Oct 17, 2023 0.86 0.86 0.80 0.81
571 NASDAQ UNCY Mon, Oct 16, 2023 0.81 0.86 0.81 0.83
570 NASDAQ UNCY Fri, Oct 13, 2023 0.86 0.86 0.79 0.86
569 NASDAQ UNCY Thu, Oct 12, 2023 0.80 0.86 0.79 0.85
568 NASDAQ UNCY Wed, Oct 11, 2023 0.83 0.88 0.81 0.81
567 NASDAQ UNCY Tue, Oct 10, 2023 0.82 0.83 0.75 0.83
566 NASDAQ UNCY Mon, Oct 9, 2023 0.82 0.83 0.80 0.82
565 NASDAQ UNCY Fri, Oct 6, 2023 0.84 0.85 0.77 0.83
564 NASDAQ UNCY Thu, Oct 5, 2023 0.85 0.91 0.84 0.87
563 NASDAQ UNCY Wed, Oct 4, 2023 0.85 0.95 0.85 0.89
562 NASDAQ UNCY Tue, Oct 3, 2023 0.90 0.95 0.86 0.89
561 NASDAQ UNCY Mon, Oct 2, 2023 0.91 0.94 0.90 0.92
560 NASDAQ UNCY Fri, Sep 29, 2023 0.92 0.97 0.80 0.86
559 NASDAQ UNCY Thu, Sep 28, 2023 0.78 0.99 0.74 0.91
558 NASDAQ UNCY Wed, Sep 27, 2023 0.61 0.78 0.61 0.72
557 NASDAQ UNCY Tue, Sep 26, 2023 0.61 0.66 0.61 0.63
556 NASDAQ UNCY Mon, Sep 25, 2023 0.62 0.65 0.60 0.61
555 NASDAQ UNCY Fri, Sep 22, 2023 0.67 0.68 0.65 0.65
554 NASDAQ UNCY Thu, Sep 21, 2023 0.66 0.68 0.65 0.66
553 NASDAQ UNCY Wed, Sep 20, 2023 0.65 0.70 0.65 0.69
552 NASDAQ UNCY Tue, Sep 19, 2023 0.68 0.70 0.64 0.69
551 NASDAQ UNCY Mon, Sep 18, 2023 0.67 0.71 0.64 0.68
550 NASDAQ UNCY Fri, Sep 15, 2023 0.74 0.74 0.68 0.69
549 NASDAQ UNCY Thu, Sep 14, 2023 0.72 0.74 0.70 0.70
548 NASDAQ UNCY Wed, Sep 13, 2023 0.71 0.74 0.71 0.71
547 NASDAQ UNCY Tue, Sep 12, 2023 0.73 0.74 0.71 0.74
546 NASDAQ UNCY Mon, Sep 11, 2023 0.72 0.72 0.72 0.72
545 NASDAQ UNCY Fri, Sep 8, 2023 0.75 0.79 0.73 0.74
544 NASDAQ UNCY Thu, Sep 7, 2023 0.77 0.78 0.74 0.78
543 NASDAQ UNCY Wed, Sep 6, 2023 0.77 0.80 0.75 0.79
542 NASDAQ UNCY Tue, Sep 5, 2023 0.78 0.80 0.75 0.76
541 NASDAQ UNCY Fri, Sep 1, 2023 0.76 0.80 0.74 0.80
540 NASDAQ UNCY Thu, Aug 31, 2023 0.76 0.81 0.75 0.76
539 NASDAQ UNCY Wed, Aug 30, 2023 0.75 0.80 0.74 0.76
538 NASDAQ UNCY Tue, Aug 29, 2023 0.75 0.75 0.72 0.74
537 NASDAQ UNCY Mon, Aug 28, 2023 0.80 0.80 0.74 0.75
536 NASDAQ UNCY Fri, Aug 25, 2023 0.77 0.78 0.74 0.77
535 NASDAQ UNCY Thu, Aug 24, 2023 0.75 0.77 0.73 0.77
534 NASDAQ UNCY Wed, Aug 23, 2023 0.80 0.81 0.75 0.75
533 NASDAQ UNCY Tue, Aug 22, 2023 0.83 0.83 0.80 0.80
532 NASDAQ UNCY Mon, Aug 21, 2023 0.80 0.84 0.80 0.82
531 NASDAQ UNCY Fri, Aug 18, 2023 0.80 0.83 0.77 0.81
530 NASDAQ UNCY Thu, Aug 17, 2023 0.79 0.82 0.77 0.80
529 NASDAQ UNCY Wed, Aug 16, 2023 0.80 0.83 0.80 0.82
528 NASDAQ UNCY Tue, Aug 15, 2023 0.80 0.84 0.71 0.76
527 NASDAQ UNCY Mon, Aug 14, 2023 0.85 0.86 0.77 0.82
526 NASDAQ UNCY Fri, Aug 11, 2023 0.90 0.90 0.81 0.83
525 NASDAQ UNCY Thu, Aug 10, 2023 0.86 0.92 0.84 0.90
524 NASDAQ UNCY Wed, Aug 9, 2023 0.87 0.93 0.86 0.88
523 NASDAQ UNCY Tue, Aug 8, 2023 0.95 1.02 0.82 0.88
522 NASDAQ UNCY Mon, Aug 7, 2023 1.14 1.19 0.95 0.98
521 NASDAQ UNCY Fri, Aug 4, 2023 1.16 1.19 1.14 1.17
520 NASDAQ UNCY Thu, Aug 3, 2023 1.21 1.21 1.16 1.16
519 NASDAQ UNCY Wed, Aug 2, 2023 1.15 1.20 1.13 1.17
518 NASDAQ UNCY Tue, Aug 1, 2023 1.19 1.20 1.15 1.16
517 NASDAQ UNCY Mon, Jul 31, 2023 1.17 1.18 1.13 1.17
516 NASDAQ UNCY Fri, Jul 28, 2023 1.16 1.18 1.13 1.16
515 NASDAQ UNCY Thu, Jul 27, 2023 1.22 1.22 1.16 1.18
514 NASDAQ UNCY Wed, Jul 26, 2023 1.22 1.23 1.16 1.22
513 NASDAQ UNCY Tue, Jul 25, 2023 1.27 1.27 1.18 1.21
512 NASDAQ UNCY Mon, Jul 24, 2023 1.23 1.28 1.21 1.23
511 NASDAQ UNCY Fri, Jul 21, 2023 1.21 1.28 1.20 1.22
510 NASDAQ UNCY Thu, Jul 20, 2023 1.26 1.28 1.20 1.25
509 NASDAQ UNCY Wed, Jul 19, 2023 1.29 1.29 1.23 1.25
508 NASDAQ UNCY Tue, Jul 18, 2023 1.31 1.32 1.23 1.28
507 NASDAQ UNCY Mon, Jul 17, 2023 1.29 1.31 1.26 1.29
506 NASDAQ UNCY Fri, Jul 14, 2023 1.22 1.26 1.21 1.23
505 NASDAQ UNCY Thu, Jul 13, 2023 1.22 1.27 1.18 1.24
504 NASDAQ UNCY Wed, Jul 12, 2023 1.22 1.26 1.22 1.22
503 NASDAQ UNCY Tue, Jul 11, 2023 1.24 1.29 1.21 1.22
502 NASDAQ UNCY Mon, Jul 10, 2023 1.30 1.30 1.14 1.27
501 NASDAQ UNCY Fri, Jul 7, 2023 1.16 1.35 1.16 1.31
500 NASDAQ UNCY Thu, Jul 6, 2023 1.13 1.18 1.05 1.16
499 NASDAQ UNCY Wed, Jul 5, 2023 1.19 1.20 1.13 1.14
498 NASDAQ UNCY Mon, Jul 3, 2023 1.27 1.27 1.14 1.15
497 NASDAQ UNCY Fri, Jun 30, 2023 1.30 1.37 1.20 1.28
496 NASDAQ UNCY Thu, Jun 29, 2023 1.73 1.73 1.64 1.65
495 NASDAQ UNCY Wed, Jun 28, 2023 1.64 1.75 1.62 1.71
494 NASDAQ UNCY Tue, Jun 27, 2023 1.66 1.70 1.56 1.66
493 NASDAQ UNCY Mon, Jun 26, 2023 1.50 1.74 1.50 1.69
492 NASDAQ UNCY Fri, Jun 23, 2023 1.44 1.51 1.41 1.49
491 NASDAQ UNCY Thu, Jun 22, 2023 1.43 1.52 1.41 1.50
490 NASDAQ UNCY Wed, Jun 21, 2023 1.49 1.53 1.44 1.47
489 NASDAQ UNCY Tue, Jun 20, 2023 1.46 1.53 1.42 1.49
488 NASDAQ UNCY Fri, Jun 16, 2023 1.52 1.57 1.45 1.46
487 NASDAQ UNCY Thu, Jun 15, 2023 1.59 1.63 1.53 1.58
486 NASDAQ UNCY Wed, Jun 14, 2023 1.66 1.71 1.58 1.60
485 NASDAQ UNCY Tue, Jun 13, 2023 1.65 1.75 1.64 1.66
484 NASDAQ UNCY Mon, Jun 12, 2023 1.82 1.82 1.59 1.70
483 NASDAQ UNCY Fri, Jun 9, 2023 1.56 1.77 1.51 1.75
482 NASDAQ UNCY Thu, Jun 8, 2023 1.53 1.55 1.43 1.55
481 NASDAQ UNCY Wed, Jun 7, 2023 1.56 1.62 1.45 1.51
480 NASDAQ UNCY Tue, Jun 6, 2023 1.45 1.61 1.45 1.57
479 NASDAQ UNCY Mon, Jun 5, 2023 1.37 1.60 1.37 1.58
478 NASDAQ UNCY Fri, Jun 2, 2023 1.39 1.40 1.36 1.39
477 NASDAQ UNCY Thu, Jun 1, 2023 1.34 1.40 1.29 1.39
476 NASDAQ UNCY Wed, May 31, 2023 1.35 1.37 1.32 1.34
475 NASDAQ UNCY Tue, May 30, 2023 1.39 1.40 1.34 1.37
474 NASDAQ UNCY Fri, May 26, 2023 1.43 1.44 1.34 1.35
473 NASDAQ UNCY Thu, May 25, 2023 1.39 1.45 1.39 1.44
472 NASDAQ UNCY Wed, May 24, 2023 1.37 1.44 1.37 1.42
471 NASDAQ UNCY Tue, May 23, 2023 1.36 1.43 1.36 1.40
470 NASDAQ UNCY Mon, May 22, 2023 1.35 1.43 1.35 1.37
469 NASDAQ UNCY Fri, May 19, 2023 1.41 1.41 1.33 1.38
468 NASDAQ UNCY Thu, May 18, 2023 1.36 1.47 1.36 1.39
467 NASDAQ UNCY Wed, May 17, 2023 1.34 1.40 1.24 1.40
466 NASDAQ UNCY Tue, May 16, 2023 1.44 1.48 1.34 1.37
465 NASDAQ UNCY Mon, May 15, 2023 1.44 1.46 1.36 1.43
464 NASDAQ UNCY Fri, May 12, 2023 1.46 1.51 1.35 1.38
463 NASDAQ UNCY Thu, May 11, 2023 1.51 1.55 1.39 1.47
462 NASDAQ UNCY Wed, May 10, 2023 1.51 1.58 1.43 1.50
461 NASDAQ UNCY Tue, May 9, 2023 1.45 1.55 1.40 1.52
460 NASDAQ UNCY Mon, May 8, 2023 1.38 1.49 1.33 1.47
459 NASDAQ UNCY Fri, May 5, 2023 1.31 1.42 1.27 1.34
458 NASDAQ UNCY Thu, May 4, 2023 1.15 1.37 1.15 1.32
457 NASDAQ UNCY Wed, May 3, 2023 1.23 1.32 1.23 1.24
456 NASDAQ UNCY Tue, May 2, 2023 1.35 1.35 1.24 1.27
455 NASDAQ UNCY Mon, May 1, 2023 1.24 1.32 1.24 1.26
454 NASDAQ UNCY Fri, Apr 28, 2023 1.33 1.40 1.28 1.30
453 NASDAQ UNCY Thu, Apr 27, 2023 1.40 1.40 1.30 1.33
452 NASDAQ UNCY Wed, Apr 26, 2023 1.45 1.48 1.31 1.36
451 NASDAQ UNCY Tue, Apr 25, 2023 1.55 1.65 1.48 1.48
450 NASDAQ UNCY Mon, Apr 24, 2023 1.67 1.70 1.56 1.57
449 NASDAQ UNCY Fri, Apr 21, 2023 1.63 1.73 1.61 1.64
448 NASDAQ UNCY Thu, Apr 20, 2023 1.58 1.75 1.50 1.61
447 NASDAQ UNCY Wed, Apr 19, 2023 1.70 1.79 1.67 1.70
446 NASDAQ UNCY Tue, Apr 18, 2023 1.74 1.80 1.69 1.72
445 NASDAQ UNCY Mon, Apr 17, 2023 1.76 1.83 1.71 1.75
444 NASDAQ UNCY Fri, Apr 14, 2023 1.88 1.90 1.70 1.77
443 NASDAQ UNCY Thu, Apr 13, 2023 1.93 2.01 1.86 1.87
442 NASDAQ UNCY Wed, Apr 12, 2023 2.08 2.14 1.86 1.88
441 NASDAQ UNCY Tue, Apr 11, 2023 2.06 2.24 2.02 2.11
440 NASDAQ UNCY Mon, Apr 10, 2023 2.07 2.21 2.03 2.07
439 NASDAQ UNCY Thu, Apr 6, 2023 2.21 2.22 2.02 2.07
438 NASDAQ UNCY Wed, Apr 5, 2023 2.18 2.22 2.10 2.13
437 NASDAQ UNCY Tue, Apr 4, 2023 2.23 2.29 2.10 2.18
436 NASDAQ UNCY Mon, Apr 3, 2023 2.17 2.26 2.06 2.23
435 NASDAQ UNCY Fri, Mar 31, 2023 1.85 2.18 1.83 2.10
434 NASDAQ UNCY Thu, Mar 30, 2023 1.92 1.97 1.82 1.88
433 NASDAQ UNCY Wed, Mar 29, 2023 1.69 2.17 1.69 1.91
432 NASDAQ UNCY Tue, Mar 28, 2023 1.72 1.80 1.68 1.72
431 NASDAQ UNCY Mon, Mar 27, 2023 1.88 1.97 1.67 1.70
430 NASDAQ UNCY Fri, Mar 24, 2023 1.85 1.98 1.80 1.91
429 NASDAQ UNCY Thu, Mar 23, 2023 2.18 2.20 1.80 1.83
428 NASDAQ UNCY Wed, Mar 22, 2023 2.35 2.35 2.08 2.20
427 NASDAQ UNCY Tue, Mar 21, 2023 2.24 2.49 2.18 2.25
426 NASDAQ UNCY Mon, Mar 20, 2023 2.12 2.43 2.10 2.19
425 NASDAQ UNCY Fri, Mar 17, 2023 2.05 2.25 2.05 2.09
424 NASDAQ UNCY Thu, Mar 16, 2023 2.27 2.49 2.13 2.16
423 NASDAQ UNCY Wed, Mar 15, 2023 2.02 2.39 2.00 2.21
422 NASDAQ UNCY Tue, Mar 14, 2023 2.17 2.23 1.58 2.21
421 NASDAQ UNCY Mon, Mar 13, 2023 2.42 2.64 2.01 2.17
420 NASDAQ UNCY Fri, Mar 10, 2023 2.21 2.87 2.18 2.68
419 NASDAQ UNCY Thu, Mar 9, 2023 1.91 2.24 1.76 2.06
418 NASDAQ UNCY Wed, Mar 8, 2023 1.44 1.75 1.35 1.62
417 NASDAQ UNCY Tue, Mar 7, 2023 1.46 2.16 1.37 1.50
416 NASDAQ UNCY Mon, Mar 6, 2023 1.41 1.63 1.13 1.24
415 NASDAQ UNCY Fri, Mar 3, 2023 0.51 0.52 0.48 0.49
414 NASDAQ UNCY Thu, Mar 2, 2023 0.53 0.53 0.48 0.50
413 NASDAQ UNCY Wed, Mar 1, 2023 0.52 0.53 0.45 0.50
412 NASDAQ UNCY Tue, Feb 28, 2023 0.47 0.53 0.47 0.52
411 NASDAQ UNCY Mon, Feb 27, 2023 0.49 0.49 0.47 0.47
410 NASDAQ UNCY Fri, Feb 24, 2023 0.49 0.50 0.48 0.48
409 NASDAQ UNCY Thu, Feb 23, 2023 0.49 0.51 0.48 0.49
408 NASDAQ UNCY Wed, Feb 22, 2023 0.54 0.54 0.50 0.51
407 NASDAQ UNCY Tue, Feb 21, 2023 0.53 0.53 0.51 0.53
406 NASDAQ UNCY Fri, Feb 17, 2023 0.54 0.57 0.52 0.53
405 NASDAQ UNCY Thu, Feb 16, 2023 0.56 0.56 0.52 0.52
404 NASDAQ UNCY Wed, Feb 15, 2023 0.55 0.56 0.52 0.56
403 NASDAQ UNCY Tue, Feb 14, 2023 0.56 0.57 0.51 0.54
402 NASDAQ UNCY Mon, Feb 13, 2023 0.55 0.55 0.51 0.55
401 NASDAQ UNCY Fri, Feb 10, 2023 0.51 0.57 0.50 0.55
400 NASDAQ UNCY Thu, Feb 9, 2023 0.53 0.58 0.51 0.51
399 NASDAQ UNCY Wed, Feb 8, 2023 0.58 0.62 0.51 0.54
398 NASDAQ UNCY Tue, Feb 7, 2023 0.57 0.62 0.53 0.55
397 NASDAQ UNCY Mon, Feb 6, 2023 0.57 0.57 0.53 0.53
396 NASDAQ UNCY Fri, Feb 3, 2023 0.51 0.56 0.44 0.53
395 NASDAQ UNCY Thu, Feb 2, 2023 0.55 0.58 0.49 0.51
394 NASDAQ UNCY Wed, Feb 1, 2023 0.59 0.61 0.53 0.55
393 NASDAQ UNCY Tue, Jan 31, 2023 0.57 0.60 0.51 0.56
392 NASDAQ UNCY Mon, Jan 30, 2023 0.55 0.59 0.54 0.55
391 NASDAQ UNCY Fri, Jan 27, 2023 0.59 0.61 0.54 0.56
390 NASDAQ UNCY Thu, Jan 26, 2023 0.60 0.61 0.57 0.61
389 NASDAQ UNCY Wed, Jan 25, 2023 0.59 0.62 0.57 0.61
388 NASDAQ UNCY Tue, Jan 24, 2023 0.59 0.61 0.53 0.61
387 NASDAQ UNCY Mon, Jan 23, 2023 0.56 0.62 0.56 0.61
386 NASDAQ UNCY Fri, Jan 20, 2023 0.56 0.60 0.51 0.58
385 NASDAQ UNCY Thu, Jan 19, 2023 0.52 0.57 0.52 0.53
384 NASDAQ UNCY Wed, Jan 18, 2023 0.55 0.55 0.50 0.53
383 NASDAQ UNCY Tue, Jan 17, 2023 0.50 0.57 0.50 0.55
382 NASDAQ UNCY Fri, Jan 13, 2023 0.54 0.55 0.46 0.50
381 NASDAQ UNCY Thu, Jan 12, 2023 0.57 0.58 0.51 0.54
380 NASDAQ UNCY Wed, Jan 11, 2023 0.55 0.57 0.50 0.54
379 NASDAQ UNCY Tue, Jan 10, 2023 0.44 0.50 0.44 0.50
378 NASDAQ UNCY Mon, Jan 9, 2023 0.46 0.47 0.42 0.45
377 NASDAQ UNCY Fri, Jan 6, 2023 0.45 0.45 0.42 0.45
376 NASDAQ UNCY Thu, Jan 5, 2023 0.48 0.48 0.40 0.44
375 NASDAQ UNCY Wed, Jan 4, 2023 0.48 0.50 0.44 0.48
374 NASDAQ UNCY Tue, Jan 3, 2023 0.52 0.56 0.47 0.50
373 NASDAQ UNCY Fri, Dec 30, 2022 0.57 0.57 0.46 0.54
372 NASDAQ UNCY Thu, Dec 29, 2022 0.45 0.71 0.44 0.56
371 NASDAQ UNCY Wed, Dec 28, 2022 0.74 0.84 0.40 0.50
370 NASDAQ UNCY Tue, Dec 27, 2022 0.79 0.79 0.62 0.67
369 NASDAQ UNCY Fri, Dec 23, 2022 0.69 0.73 0.68 0.69
368 NASDAQ UNCY Thu, Dec 22, 2022 0.70 0.76 0.67 0.73
367 NASDAQ UNCY Wed, Dec 21, 2022 0.70 0.77 0.69 0.70
366 NASDAQ UNCY Tue, Dec 20, 2022 0.71 0.74 0.65 0.69
365 NASDAQ UNCY Mon, Dec 19, 2022 0.70 0.71 0.69 0.70
364 NASDAQ UNCY Fri, Dec 16, 2022 0.71 0.72 0.68 0.71
363 NASDAQ UNCY Thu, Dec 15, 2022 0.70 0.70 0.68 0.70
362 NASDAQ UNCY Wed, Dec 14, 2022 0.70 0.79 0.70 0.71
361 NASDAQ UNCY Tue, Dec 13, 2022 0.74 0.79 0.71 0.74
360 NASDAQ UNCY Mon, Dec 12, 2022 0.79 0.79 0.70 0.74
359 NASDAQ UNCY Fri, Dec 9, 2022 0.76 0.77 0.70 0.75
358 NASDAQ UNCY Thu, Dec 8, 2022 0.73 0.73 0.72 0.73
357 NASDAQ UNCY Wed, Dec 7, 2022 0.72 0.73 0.69 0.73
356 NASDAQ UNCY Tue, Dec 6, 2022 0.70 0.74 0.68 0.71
355 NASDAQ UNCY Mon, Dec 5, 2022 0.70 0.73 0.70 0.71
354 NASDAQ UNCY Fri, Dec 2, 2022 0.71 0.75 0.70 0.70
353 NASDAQ UNCY Thu, Dec 1, 2022 0.72 0.73 0.66 0.73
352 NASDAQ UNCY Wed, Nov 30, 2022 0.70 0.73 0.70 0.71
351 NASDAQ UNCY Tue, Nov 29, 2022 0.66 0.72 0.66 0.72
350 NASDAQ UNCY Mon, Nov 28, 2022 0.72 0.74 0.66 0.66
349 NASDAQ UNCY Fri, Nov 25, 2022 0.72 0.73 0.65 0.67
348 NASDAQ UNCY Wed, Nov 23, 2022 0.71 0.73 0.69 0.73
347 NASDAQ UNCY Tue, Nov 22, 2022 0.73 0.75 0.71 0.73
346 NASDAQ UNCY Mon, Nov 21, 2022 0.72 0.77 0.72 0.75
345 NASDAQ UNCY Fri, Nov 18, 2022 0.80 0.80 0.69 0.74
344 NASDAQ UNCY Thu, Nov 17, 2022 0.65 0.80 0.65 0.73
343 NASDAQ UNCY Wed, Nov 16, 2022 0.70 0.75 0.65 0.69
342 NASDAQ UNCY Tue, Nov 15, 2022 0.65 0.75 0.64 0.70
341 NASDAQ UNCY Mon, Nov 14, 2022 0.74 0.74 0.62 0.68
340 NASDAQ UNCY Fri, Nov 11, 2022 0.69 0.72 0.65 0.72
339 NASDAQ UNCY Thu, Nov 10, 2022 0.76 0.76 0.57 0.68
338 NASDAQ UNCY Wed, Nov 9, 2022 0.73 0.80 0.60 0.62
337 NASDAQ UNCY Tue, Nov 8, 2022 0.81 0.82 0.70 0.78
336 NASDAQ UNCY Mon, Nov 7, 2022 0.85 0.85 0.70 0.78
335 NASDAQ UNCY Fri, Nov 4, 2022 0.70 0.81 0.68 0.77
334 NASDAQ UNCY Thu, Nov 3, 2022 0.70 0.70 0.61 0.65
333 NASDAQ UNCY Wed, Nov 2, 2022 0.70 0.70 0.69 0.69
332 NASDAQ UNCY Tue, Nov 1, 2022 0.68 0.70 0.66 0.70
331 NASDAQ UNCY Mon, Oct 31, 2022 0.63 0.69 0.63 0.69
330 NASDAQ UNCY Fri, Oct 28, 2022 0.70 0.70 0.67 0.68
329 NASDAQ UNCY Thu, Oct 27, 2022 0.66 0.70 0.66 0.69
328 NASDAQ UNCY Wed, Oct 26, 2022 0.68 0.70 0.66 0.68
327 NASDAQ UNCY Tue, Oct 25, 2022 0.67 0.70 0.67 0.69
326 NASDAQ UNCY Mon, Oct 24, 2022 0.66 0.70 0.66 0.67
325 NASDAQ UNCY Fri, Oct 21, 2022 0.68 0.68 0.59 0.66
324 NASDAQ UNCY Thu, Oct 20, 2022 0.70 0.70 0.65 0.70
323 NASDAQ UNCY Wed, Oct 19, 2022 0.63 0.69 0.63 0.67
322 NASDAQ UNCY Tue, Oct 18, 2022 0.60 0.67 0.59 0.63
321 NASDAQ UNCY Mon, Oct 17, 2022 0.54 0.63 0.54 0.60
320 NASDAQ UNCY Fri, Oct 14, 2022 0.53 0.60 0.53 0.57
319 NASDAQ UNCY Thu, Oct 13, 2022 0.60 0.60 0.55 0.56
318 NASDAQ UNCY Wed, Oct 12, 2022 0.59 0.60 0.54 0.58
317 NASDAQ UNCY Tue, Oct 11, 2022 0.60 0.64 0.60 0.60
316 NASDAQ UNCY Mon, Oct 10, 2022 0.64 0.64 0.62 0.62
315 NASDAQ UNCY Fri, Oct 7, 2022 0.67 0.67 0.62 0.62
314 NASDAQ UNCY Thu, Oct 6, 2022 0.61 0.63 0.60 0.63
313 NASDAQ UNCY Wed, Oct 5, 2022 0.58 0.64 0.58 0.63
312 NASDAQ UNCY Tue, Oct 4, 2022 0.61 0.61 0.51 0.56
311 NASDAQ UNCY Mon, Oct 3, 2022 0.60 0.60 0.55 0.60
310 NASDAQ UNCY Fri, Sep 30, 2022 0.59 0.60 0.59 0.59
309 NASDAQ UNCY Thu, Sep 29, 2022 0.62 0.62 0.59 0.60
308 NASDAQ UNCY Wed, Sep 28, 2022 0.62 0.62 0.59 0.59
307 NASDAQ UNCY Tue, Sep 27, 2022 0.60 0.66 0.57 0.63
306 NASDAQ UNCY Mon, Sep 26, 2022 0.57 0.60 0.55 0.60
305 NASDAQ UNCY Fri, Sep 23, 2022 0.60 0.61 0.52 0.57
304 NASDAQ UNCY Thu, Sep 22, 2022 0.65 0.66 0.53 0.60
303 NASDAQ UNCY Wed, Sep 21, 2022 0.64 0.68 0.60 0.65
302 NASDAQ UNCY Tue, Sep 20, 2022 0.68 0.70 0.64 0.65
301 NASDAQ UNCY Mon, Sep 19, 2022 0.68 0.70 0.68 0.69
300 NASDAQ UNCY Fri, Sep 16, 2022 0.71 0.73 0.68 0.68
299 NASDAQ UNCY Thu, Sep 15, 2022 0.71 0.76 0.71 0.76
298 NASDAQ UNCY Wed, Sep 14, 2022 0.71 0.74 0.71 0.72
297 NASDAQ UNCY Tue, Sep 13, 2022 0.73 0.75 0.68 0.72
296 NASDAQ UNCY Mon, Sep 12, 2022 0.72 0.75 0.70 0.73
295 NASDAQ UNCY Fri, Sep 9, 2022 0.72 0.74 0.70 0.73
294 NASDAQ UNCY Thu, Sep 8, 2022 0.68 0.74 0.68 0.72
293 NASDAQ UNCY Wed, Sep 7, 2022 0.78 0.78 0.70 0.76
292 NASDAQ UNCY Tue, Sep 6, 2022 0.68 0.75 0.67 0.71
291 NASDAQ UNCY Fri, Sep 2, 2022 0.64 0.67 0.63 0.67
290 NASDAQ UNCY Thu, Sep 1, 2022 0.68 0.70 0.65 0.66
289 NASDAQ UNCY Wed, Aug 31, 2022 0.63 0.72 0.63 0.70
288 NASDAQ UNCY Tue, Aug 30, 2022 0.63 0.75 0.63 0.72
287 NASDAQ UNCY Mon, Aug 29, 2022 0.70 0.72 0.68 0.68
286 NASDAQ UNCY Fri, Aug 26, 2022 0.67 0.75 0.67 0.70
285 NASDAQ UNCY Thu, Aug 25, 2022 0.66 0.73 0.63 0.69
284 NASDAQ UNCY Wed, Aug 24, 2022 0.63 0.69 0.63 0.66
283 NASDAQ UNCY Tue, Aug 23, 2022 0.66 0.68 0.64 0.65
282 NASDAQ UNCY Mon, Aug 22, 2022 0.64 0.71 0.64 0.67
281 NASDAQ UNCY Fri, Aug 19, 2022 0.70 0.76 0.65 0.70
280 NASDAQ UNCY Thu, Aug 18, 2022 0.66 0.72 0.63 0.69
279 NASDAQ UNCY Wed, Aug 17, 2022 0.66 0.71 0.66 0.71
278 NASDAQ UNCY Tue, Aug 16, 2022 0.66 0.74 0.66 0.69
277 NASDAQ UNCY Mon, Aug 15, 2022 0.73 0.73 0.65 0.70
276 NASDAQ UNCY Fri, Aug 12, 2022 0.75 0.75 0.70 0.73
275 NASDAQ UNCY Thu, Aug 11, 2022 0.79 0.79 0.74 0.74
274 NASDAQ UNCY Wed, Aug 10, 2022 0.86 0.87 0.73 0.75
273 NASDAQ UNCY Tue, Aug 9, 2022 0.81 0.89 0.78 0.87
272 NASDAQ UNCY Mon, Aug 8, 2022 0.74 0.90 0.74 0.83
271 NASDAQ UNCY Fri, Aug 5, 2022 0.75 0.83 0.70 0.74
270 NASDAQ UNCY Thu, Aug 4, 2022 0.72 0.86 0.72 0.75
269 NASDAQ UNCY Wed, Aug 3, 2022 0.70 0.85 0.65 0.74
268 NASDAQ UNCY Tue, Aug 2, 2022 0.73 0.83 0.71 0.74
267 NASDAQ UNCY Mon, Aug 1, 2022 0.74 0.87 0.72 0.74
266 NASDAQ UNCY Fri, Jul 29, 2022 0.73 0.81 0.72 0.74
265 NASDAQ UNCY Thu, Jul 28, 2022 0.72 0.75 0.72 0.73
264 NASDAQ UNCY Wed, Jul 27, 2022 0.75 0.78 0.72 0.72
263 NASDAQ UNCY Tue, Jul 26, 2022 0.75 0.79 0.71 0.76
262 NASDAQ UNCY Mon, Jul 25, 2022 0.80 0.88 0.78 0.81
261 NASDAQ UNCY Fri, Jul 22, 2022 0.81 0.88 0.80 0.80
260 NASDAQ UNCY Thu, Jul 21, 2022 0.88 0.88 0.83 0.83
259 NASDAQ UNCY Wed, Jul 20, 2022 0.87 0.90 0.80 0.86
258 NASDAQ UNCY Tue, Jul 19, 2022 0.80 0.88 0.80 0.86
257 NASDAQ UNCY Mon, Jul 18, 2022 0.84 0.89 0.84 0.88
256 NASDAQ UNCY Fri, Jul 15, 2022 0.77 0.84 0.76 0.80
255 NASDAQ UNCY Thu, Jul 14, 2022 0.83 0.83 0.80 0.80
254 NASDAQ UNCY Wed, Jul 13, 2022 0.81 0.90 0.81 0.82
253 NASDAQ UNCY Tue, Jul 12, 2022 0.87 0.95 0.82 0.86
252 NASDAQ UNCY Mon, Jul 11, 2022 0.89 0.97 0.81 0.86
251 NASDAQ UNCY Fri, Jul 8, 2022 0.90 0.94 0.86 0.90
250 NASDAQ UNCY Thu, Jul 7, 2022 0.81 0.88 0.81 0.85
249 NASDAQ UNCY Wed, Jul 6, 2022 0.87 0.87 0.80 0.81
248 NASDAQ UNCY Tue, Jul 5, 2022 0.81 0.81 0.76 0.77
247 NASDAQ UNCY Fri, Jul 1, 2022 0.83 0.83 0.82 0.82
246 NASDAQ UNCY Thu, Jun 30, 2022 0.89 0.89 0.80 0.83
245 NASDAQ UNCY Wed, Jun 29, 2022 0.92 0.92 0.87 0.90
244 NASDAQ UNCY Tue, Jun 28, 2022 0.86 0.92 0.83 0.88
243 NASDAQ UNCY Mon, Jun 27, 2022 0.90 0.94 0.84 0.85
242 NASDAQ UNCY Fri, Jun 24, 2022 0.91 0.99 0.83 0.83
241 NASDAQ UNCY Thu, Jun 23, 2022 0.92 0.93 0.90 0.91
240 NASDAQ UNCY Wed, Jun 22, 2022 0.94 0.99 0.89 0.91
239 NASDAQ UNCY Tue, Jun 21, 2022 0.94 1.02 0.94 0.99
238 NASDAQ UNCY Fri, Jun 17, 2022 1.00 1.04 0.91 0.96
237 NASDAQ UNCY Thu, Jun 16, 2022 1.01 1.03 0.99 1.01
236 NASDAQ UNCY Wed, Jun 15, 2022 1.13 1.13 0.92 1.03
235 NASDAQ UNCY Tue, Jun 14, 2022 0.97 1.06 0.97 0.99
234 NASDAQ UNCY Mon, Jun 13, 2022 0.98 1.05 0.98 0.98
233 NASDAQ UNCY Fri, Jun 10, 2022 1.06 1.06 1.03 1.06
232 NASDAQ UNCY Thu, Jun 9, 2022 1.08 1.09 1.02 1.06
231 NASDAQ UNCY Wed, Jun 8, 2022 1.11 1.14 1.06 1.06
230 NASDAQ UNCY Tue, Jun 7, 2022 0.95 1.07 0.90 1.05
229 NASDAQ UNCY Mon, Jun 6, 2022 0.89 0.97 0.83 0.94
228 NASDAQ UNCY Fri, Jun 3, 2022 0.91 0.92 0.83 0.84
227 NASDAQ UNCY Thu, Jun 2, 2022 0.90 0.93 0.90 0.91
226 NASDAQ UNCY Wed, Jun 1, 2022 0.90 0.91 0.87 0.87
225 NASDAQ UNCY Tue, May 31, 2022 0.83 0.89 0.83 0.89
224 NASDAQ UNCY Fri, May 27, 2022 0.80 0.90 0.80 0.85
223 NASDAQ UNCY Thu, May 26, 2022 0.79 0.91 0.79 0.84
222 NASDAQ UNCY Wed, May 25, 2022 0.83 0.90 0.79 0.85
221 NASDAQ UNCY Tue, May 24, 2022 0.85 0.89 0.77 0.83
220 NASDAQ UNCY Mon, May 23, 2022 0.93 0.93 0.77 0.77
219 NASDAQ UNCY Fri, May 20, 2022 0.89 0.89 0.79 0.79
218 NASDAQ UNCY Thu, May 19, 2022 0.88 0.89 0.79 0.83
217 NASDAQ UNCY Wed, May 18, 2022 0.82 0.82 0.79 0.80
216 NASDAQ UNCY Tue, May 17, 2022 0.77 0.80 0.77 0.80
215 NASDAQ UNCY Mon, May 16, 2022 0.70 0.85 0.70 0.75
214 NASDAQ UNCY Fri, May 13, 2022 0.76 0.76 0.65 0.70
213 NASDAQ UNCY Thu, May 12, 2022 0.65 0.80 0.65 0.70
212 NASDAQ UNCY Wed, May 11, 2022 0.70 0.78 0.64 0.72
211 NASDAQ UNCY Tue, May 10, 2022 0.78 0.78 0.70 0.71
210 NASDAQ UNCY Mon, May 9, 2022 0.80 0.81 0.62 0.80
209 NASDAQ UNCY Fri, May 6, 2022 0.86 0.88 0.84 0.86
208 NASDAQ UNCY Thu, May 5, 2022 0.85 0.89 0.85 0.88
207 NASDAQ UNCY Wed, May 4, 2022 0.90 0.93 0.85 0.86
206 NASDAQ UNCY Tue, May 3, 2022 0.91 0.93 0.88 0.90
205 NASDAQ UNCY Mon, May 2, 2022 0.90 0.94 0.87 0.88
204 NASDAQ UNCY Fri, Apr 29, 2022 0.97 0.97 0.85 0.87
203 NASDAQ UNCY Thu, Apr 28, 2022 0.98 0.98 0.91 0.98
202 NASDAQ UNCY Wed, Apr 27, 2022 1.00 1.00 0.81 0.91
201 NASDAQ UNCY Tue, Apr 26, 2022 1.01 1.02 0.95 1.00
200 NASDAQ UNCY Mon, Apr 25, 2022 1.03 1.07 1.00 1.07
199 NASDAQ UNCY Fri, Apr 22, 2022 1.11 1.11 0.96 1.11
198 NASDAQ UNCY Thu, Apr 21, 2022 1.03 1.16 1.03 1.11
197 NASDAQ UNCY Wed, Apr 20, 2022 1.08 1.10 1.04 1.09
196 NASDAQ UNCY Tue, Apr 19, 2022 1.11 1.11 1.03 1.09
195 NASDAQ UNCY Mon, Apr 18, 2022 1.15 1.15 1.03 1.04
194 NASDAQ UNCY Thu, Apr 14, 2022 1.17 1.17 1.05 1.08
193 NASDAQ UNCY Wed, Apr 13, 2022 1.14 1.14 1.02 1.02
192 NASDAQ UNCY Tue, Apr 12, 2022 1.22 1.29 1.02 1.08
191 NASDAQ UNCY Mon, Apr 11, 2022 1.27 1.29 1.22 1.22
190 NASDAQ UNCY Fri, Apr 8, 2022 1.28 1.31 1.25 1.28
189 NASDAQ UNCY Thu, Apr 7, 2022 1.32 1.33 1.25 1.27
188 NASDAQ UNCY Wed, Apr 6, 2022 1.29 1.32 1.25 1.26
187 NASDAQ UNCY Tue, Apr 5, 2022 1.30 1.35 1.25 1.33
186 NASDAQ UNCY Mon, Apr 4, 2022 1.30 1.35 1.27 1.27
185 NASDAQ UNCY Fri, Apr 1, 2022 1.30 1.35 1.28 1.30
184 NASDAQ UNCY Thu, Mar 31, 2022 1.42 1.42 1.29 1.29
183 NASDAQ UNCY Wed, Mar 30, 2022 1.30 1.39 1.30 1.32
182 NASDAQ UNCY Tue, Mar 29, 2022 1.40 1.40 1.32 1.35
181 NASDAQ UNCY Mon, Mar 28, 2022 1.28 1.40 1.27 1.40
180 NASDAQ UNCY Fri, Mar 25, 2022 1.30 1.32 1.25 1.25
179 NASDAQ UNCY Thu, Mar 24, 2022 1.33 1.36 1.25 1.31
178 NASDAQ UNCY Wed, Mar 23, 2022 1.27 1.32 1.25 1.25
177 NASDAQ UNCY Tue, Mar 22, 2022 1.32 1.36 1.25 1.31
176 NASDAQ UNCY Mon, Mar 21, 2022 1.17 1.30 1.15 1.26
175 NASDAQ UNCY Fri, Mar 18, 2022 1.13 1.18 1.11 1.13
174 NASDAQ UNCY Thu, Mar 17, 2022 1.07 1.23 1.07 1.09
173 NASDAQ UNCY Wed, Mar 16, 2022 1.38 1.38 1.10 1.11
172 NASDAQ UNCY Tue, Mar 15, 2022 1.09 1.15 1.00 1.07
171 NASDAQ UNCY Mon, Mar 14, 2022 1.33 1.38 0.87 1.17
170 NASDAQ UNCY Fri, Mar 11, 2022 1.37 1.40 1.31 1.31
169 NASDAQ UNCY Thu, Mar 10, 2022 1.35 1.47 1.31 1.40
168 NASDAQ UNCY Wed, Mar 9, 2022 1.47 1.53 1.36 1.37
167 NASDAQ UNCY Tue, Mar 8, 2022 1.34 1.64 1.24 1.36
166 NASDAQ UNCY Mon, Mar 7, 2022 1.37 1.49 1.36 1.38
165 NASDAQ UNCY Fri, Mar 4, 2022 1.59 1.59 1.39 1.44
164 NASDAQ UNCY Thu, Mar 3, 2022 1.38 1.47 1.37 1.39
163 NASDAQ UNCY Wed, Mar 2, 2022 1.42 1.57 1.42 1.45
162 NASDAQ UNCY Tue, Mar 1, 2022 1.33 1.59 1.33 1.52
161 NASDAQ UNCY Mon, Feb 28, 2022 1.26 1.43 1.26 1.39
160 NASDAQ UNCY Fri, Feb 25, 2022 1.40 1.40 1.25 1.30
159 NASDAQ UNCY Thu, Feb 24, 2022 1.26 1.40 1.25 1.29
158 NASDAQ UNCY Wed, Feb 23, 2022 1.27 1.37 1.26 1.37
157 NASDAQ UNCY Tue, Feb 22, 2022 1.36 1.38 1.28 1.32
156 NASDAQ UNCY Fri, Feb 18, 2022 1.47 1.47 1.27 1.36
155 NASDAQ UNCY Thu, Feb 17, 2022 1.38 1.41 1.27 1.41
154 NASDAQ UNCY Wed, Feb 16, 2022 1.30 1.36 1.25 1.30
153 NASDAQ UNCY Tue, Feb 15, 2022 1.40 1.40 1.30 1.34
152 NASDAQ UNCY Mon, Feb 14, 2022 1.32 1.34 1.27 1.32
151 NASDAQ UNCY Fri, Feb 11, 2022 1.41 1.41 1.31 1.31
150 NASDAQ UNCY Thu, Feb 10, 2022 1.40 1.50 1.36 1.42
149 NASDAQ UNCY Wed, Feb 9, 2022 1.38 1.46 1.35 1.43
148 NASDAQ UNCY Tue, Feb 8, 2022 1.35 1.44 1.31 1.40
147 NASDAQ UNCY Mon, Feb 7, 2022 1.37 1.44 1.32 1.33
146 NASDAQ UNCY Fri, Feb 4, 2022 1.30 1.40 1.30 1.36
145 NASDAQ UNCY Thu, Feb 3, 2022 1.30 1.42 1.30 1.35
144 NASDAQ UNCY Wed, Feb 2, 2022 1.43 1.44 1.32 1.35
143 NASDAQ UNCY Tue, Feb 1, 2022 1.44 1.45 1.32 1.40
142 NASDAQ UNCY Mon, Jan 31, 2022 1.44 1.44 1.28 1.38
141 NASDAQ UNCY Fri, Jan 28, 2022 1.43 1.48 1.25 1.44
140 NASDAQ UNCY Thu, Jan 27, 2022 1.77 1.77 1.40 1.47
139 NASDAQ UNCY Wed, Jan 26, 2022 1.68 2.08 1.60 1.72
138 NASDAQ UNCY Tue, Jan 25, 2022 1.66 1.81 1.62 1.80
137 NASDAQ UNCY Mon, Jan 24, 2022 1.58 1.82 1.39 1.77
136 NASDAQ UNCY Fri, Jan 21, 2022 1.74 1.84 1.65 1.69
135 NASDAQ UNCY Thu, Jan 20, 2022 1.74 1.93 1.67 1.73
134 NASDAQ UNCY Wed, Jan 19, 2022 1.61 1.73 1.58 1.66
133 NASDAQ UNCY Tue, Jan 18, 2022 1.75 1.75 1.61 1.61
132 NASDAQ UNCY Fri, Jan 14, 2022 1.80 1.80 1.70 1.79
131 NASDAQ UNCY Thu, Jan 13, 2022 1.84 1.87 1.72 1.76
130 NASDAQ UNCY Wed, Jan 12, 2022 1.83 1.93 1.80 1.82
129 NASDAQ UNCY Tue, Jan 11, 2022 1.79 2.00 1.74 1.86
128 NASDAQ UNCY Mon, Jan 10, 2022 1.75 1.81 1.68 1.80
127 NASDAQ UNCY Fri, Jan 7, 2022 1.81 1.91 1.75 1.84
126 NASDAQ UNCY Thu, Jan 6, 2022 1.86 1.96 1.73 1.81
125 NASDAQ UNCY Wed, Jan 5, 2022 1.94 2.03 1.85 1.90
124 NASDAQ UNCY Tue, Jan 4, 2022 2.29 2.29 1.93 1.98
123 NASDAQ UNCY Mon, Jan 3, 2022 2.06 2.35 2.02 2.28
122 NASDAQ UNCY Fri, Dec 31, 2021 2.03 2.14 1.89 2.06
121 NASDAQ UNCY Thu, Dec 30, 2021 2.04 2.07 1.87 2.05
120 NASDAQ UNCY Wed, Dec 29, 2021 1.91 2.05 1.85 1.97
119 NASDAQ UNCY Tue, Dec 28, 2021 2.02 2.06 1.89 1.93
118 NASDAQ UNCY Mon, Dec 27, 2021 2.18 2.19 2.03 2.07
117 NASDAQ UNCY Thu, Dec 23, 2021 2.05 2.20 2.01 2.09
116 NASDAQ UNCY Wed, Dec 22, 2021 2.07 2.20 2.05 2.07
115 NASDAQ UNCY Tue, Dec 21, 2021 2.04 2.15 2.00 2.10
114 NASDAQ UNCY Mon, Dec 20, 2021 2.10 2.20 1.92 2.10
113 NASDAQ UNCY Fri, Dec 17, 2021 2.04 2.28 2.00 2.15
112 NASDAQ UNCY Thu, Dec 16, 2021 2.23 2.28 2.01 2.07
111 NASDAQ UNCY Wed, Dec 15, 2021 1.87 2.29 1.82 2.26
110 NASDAQ UNCY Tue, Dec 14, 2021 2.04 2.04 1.91 1.93
109 NASDAQ UNCY Mon, Dec 13, 2021 2.24 2.25 1.97 2.11
108 NASDAQ UNCY Fri, Dec 10, 2021 1.95 2.25 1.88 2.19
107 NASDAQ UNCY Thu, Dec 9, 2021 1.97 2.01 1.87 1.87
106 NASDAQ UNCY Wed, Dec 8, 2021 1.92 2.06 1.85 2.01
105 NASDAQ UNCY Tue, Dec 7, 2021 1.82 2.04 1.82 1.90
104 NASDAQ UNCY Mon, Dec 6, 2021 1.79 1.85 1.79 1.84
103 NASDAQ UNCY Fri, Dec 3, 2021 1.99 2.08 1.75 1.81
102 NASDAQ UNCY Thu, Dec 2, 2021 2.01 2.09 1.85 2.00
101 NASDAQ UNCY Wed, Dec 1, 2021 2.14 2.24 2.00 2.04
100 NASDAQ UNCY Tue, Nov 30, 2021 2.54 2.59 2.05 2.14
99 NASDAQ UNCY Mon, Nov 29, 2021 3.02 3.04 2.53 2.53
98 NASDAQ UNCY Fri, Nov 26, 2021 2.82 3.05 2.80 2.92
97 NASDAQ UNCY Wed, Nov 24, 2021 2.87 3.10 2.72 3.05
96 NASDAQ UNCY Tue, Nov 23, 2021 2.61 3.02 2.51 2.88
95 NASDAQ UNCY Mon, Nov 22, 2021 2.60 2.60 2.48 2.49
94 NASDAQ UNCY Fri, Nov 19, 2021 2.56 2.74 2.55 2.59
93 NASDAQ UNCY Thu, Nov 18, 2021 2.68 2.68 2.52 2.55
92 NASDAQ UNCY Wed, Nov 17, 2021 2.71 2.74 2.66 2.71
91 NASDAQ UNCY Tue, Nov 16, 2021 2.67 2.79 2.67 2.74
90 NASDAQ UNCY Mon, Nov 15, 2021 2.74 2.87 2.61 2.66
89 NASDAQ UNCY Fri, Nov 12, 2021 2.79 2.89 2.64 2.71
88 NASDAQ UNCY Thu, Nov 11, 2021 2.79 2.88 2.72 2.75
87 NASDAQ UNCY Wed, Nov 10, 2021 2.85 2.94 2.69 2.75
86 NASDAQ UNCY Tue, Nov 9, 2021 3.00 3.05 2.83 2.86
85 NASDAQ UNCY Mon, Nov 8, 2021 2.95 3.06 2.86 3.04
84 NASDAQ UNCY Fri, Nov 5, 2021 3.07 3.10 2.82 2.95
83 NASDAQ UNCY Thu, Nov 4, 2021 2.87 3.13 2.86 3.03
82 NASDAQ UNCY Wed, Nov 3, 2021 2.93 2.98 2.89 2.90
81 NASDAQ UNCY Tue, Nov 2, 2021 2.85 2.98 2.80 2.96
80 NASDAQ UNCY Mon, Nov 1, 2021 2.89 2.98 2.80 2.88
79 NASDAQ UNCY Fri, Oct 29, 2021 3.02 3.02 2.81 2.89
78 NASDAQ UNCY Thu, Oct 28, 2021 2.99 3.10 2.83 3.05
77 NASDAQ UNCY Wed, Oct 27, 2021 2.72 3.09 2.70 2.94
76 NASDAQ UNCY Tue, Oct 26, 2021 2.71 2.85 2.54 2.76
75 NASDAQ UNCY Mon, Oct 25, 2021 2.57 2.60 2.50 2.53
74 NASDAQ UNCY Fri, Oct 22, 2021 2.65 2.68 2.51 2.54
73 NASDAQ UNCY Thu, Oct 21, 2021 2.53 2.65 2.53 2.62
72 NASDAQ UNCY Wed, Oct 20, 2021 2.56 2.67 2.55 2.56
71 NASDAQ UNCY Tue, Oct 19, 2021 2.66 2.67 2.52 2.55
70 NASDAQ UNCY Mon, Oct 18, 2021 2.67 2.73 2.59 2.68
69 NASDAQ UNCY Fri, Oct 15, 2021 2.73 2.75 2.66 2.72
68 NASDAQ UNCY Thu, Oct 14, 2021 2.78 2.78 2.66 2.68
67 NASDAQ UNCY Wed, Oct 13, 2021 2.65 2.80 2.65 2.74
66 NASDAQ UNCY Tue, Oct 12, 2021 2.66 2.76 2.64 2.68
65 NASDAQ UNCY Mon, Oct 11, 2021 2.67 2.75 2.62 2.69
64 NASDAQ UNCY Fri, Oct 8, 2021 2.71 2.82 2.60 2.67
63 NASDAQ UNCY Thu, Oct 7, 2021 2.83 2.87 2.75 2.75
62 NASDAQ UNCY Wed, Oct 6, 2021 2.88 3.00 2.80 2.84
61 NASDAQ UNCY Tue, Oct 5, 2021 2.88 2.97 2.75 2.91
60 NASDAQ UNCY Mon, Oct 4, 2021 2.94 2.94 2.76 2.85
59 NASDAQ UNCY Fri, Oct 1, 2021 2.85 2.99 2.80 2.88
58 NASDAQ UNCY Thu, Sep 30, 2021 2.88 2.97 2.82 2.83
57 NASDAQ UNCY Wed, Sep 29, 2021 2.84 3.08 2.69 2.89
56 NASDAQ UNCY Tue, Sep 28, 2021 2.80 2.88 2.70 2.74
55 NASDAQ UNCY Mon, Sep 27, 2021 2.83 2.87 2.75 2.78
54 NASDAQ UNCY Fri, Sep 24, 2021 2.77 2.87 2.73 2.87
53 NASDAQ UNCY Thu, Sep 23, 2021 2.61 2.90 2.60 2.75
52 NASDAQ UNCY Wed, Sep 22, 2021 2.64 2.77 2.52 2.61
51 NASDAQ UNCY Tue, Sep 21, 2021 2.75 2.82 2.42 2.63
50 NASDAQ UNCY Mon, Sep 20, 2021 2.74 3.00 2.71 2.74
49 NASDAQ UNCY Fri, Sep 17, 2021 2.84 3.03 2.80 2.81
48 NASDAQ UNCY Thu, Sep 16, 2021 2.89 2.91 2.77 2.85
47 NASDAQ UNCY Wed, Sep 15, 2021 2.80 3.05 2.76 2.91
46 NASDAQ UNCY Tue, Sep 14, 2021 2.78 2.86 2.71 2.83
45 NASDAQ UNCY Mon, Sep 13, 2021 2.99 2.99 2.79 2.89
44 NASDAQ UNCY Fri, Sep 10, 2021 2.93 3.19 2.81 2.93
43 NASDAQ UNCY Thu, Sep 9, 2021 2.83 2.84 2.75 2.81
42 NASDAQ UNCY Wed, Sep 8, 2021 2.80 2.84 2.67 2.84
41 NASDAQ UNCY Tue, Sep 7, 2021 2.74 2.84 2.72 2.81
40 NASDAQ UNCY Fri, Sep 3, 2021 2.81 2.81 2.67 2.73
39 NASDAQ UNCY Thu, Sep 2, 2021 2.81 2.94 2.72 2.79
38 NASDAQ UNCY Wed, Sep 1, 2021 2.90 3.00 2.77 2.77
37 NASDAQ UNCY Tue, Aug 31, 2021 2.79 2.94 2.70 2.90
36 NASDAQ UNCY Mon, Aug 30, 2021 2.82 2.82 2.65 2.70
35 NASDAQ UNCY Fri, Aug 27, 2021 2.60 2.82 2.55 2.76
34 NASDAQ UNCY Thu, Aug 26, 2021 2.63 2.67 2.55 2.59
33 NASDAQ UNCY Wed, Aug 25, 2021 2.61 2.72 2.61 2.63
32 NASDAQ UNCY Tue, Aug 24, 2021 2.69 2.86 2.60 2.62
31 NASDAQ UNCY Mon, Aug 23, 2021 2.59 2.74 2.52 2.72
30 NASDAQ UNCY Fri, Aug 20, 2021 2.45 2.70 2.39 2.61
29 NASDAQ UNCY Thu, Aug 19, 2021 2.53 2.77 2.45 2.47
28 NASDAQ UNCY Wed, Aug 18, 2021 2.55 2.71 2.51 2.58
27 NASDAQ UNCY Tue, Aug 17, 2021 2.59 2.64 2.46 2.56
26 NASDAQ UNCY Mon, Aug 16, 2021 2.60 2.74 2.59 2.64
25 NASDAQ UNCY Fri, Aug 13, 2021 2.82 2.84 2.70 2.73
24 NASDAQ UNCY Thu, Aug 12, 2021 2.81 2.85 2.69 2.80
23 NASDAQ UNCY Wed, Aug 11, 2021 2.90 2.97 2.75 2.82
22 NASDAQ UNCY Tue, Aug 10, 2021 3.00 3.06 2.74 2.85
21 NASDAQ UNCY Mon, Aug 9, 2021 2.80 3.38 2.79 3.05
20 NASDAQ UNCY Fri, Aug 6, 2021 2.67 2.74 2.52 2.65
19 NASDAQ UNCY Thu, Aug 5, 2021 2.59 2.78 2.52 2.65
18 NASDAQ UNCY Wed, Aug 4, 2021 2.71 2.82 2.60 2.65
17 NASDAQ UNCY Tue, Aug 3, 2021 2.82 2.86 2.69 2.69
16 NASDAQ UNCY Mon, Aug 2, 2021 2.79 2.89 2.75 2.81
15 NASDAQ UNCY Fri, Jul 30, 2021 2.81 2.85 2.75 2.76
14 NASDAQ UNCY Thu, Jul 29, 2021 2.91 3.00 2.77 2.85
13 NASDAQ UNCY Wed, Jul 28, 2021 3.07 3.62 2.85 2.97
12 NASDAQ UNCY Tue, Jul 27, 2021 2.77 3.20 2.64 3.03
11 NASDAQ UNCY Mon, Jul 26, 2021 2.96 3.94 2.62 2.91
10 NASDAQ UNCY Fri, Jul 23, 2021 2.71 3.16 2.71 2.98
9 NASDAQ UNCY Thu, Jul 22, 2021 2.80 2.95 2.70 2.73
8 NASDAQ UNCY Wed, Jul 21, 2021 2.62 2.98 2.62 2.84
7 NASDAQ UNCY Tue, Jul 20, 2021 2.81 2.97 2.76 2.85
6 NASDAQ UNCY Mon, Jul 19, 2021 2.99 2.99 2.60 2.70
5 NASDAQ UNCY Fri, Jul 16, 2021 3.58 3.69 3.18 3.20
4 NASDAQ UNCY Thu, Jul 15, 2021 3.46 4.01 3.36 3.74
3 NASDAQ UNCY Wed, Jul 14, 2021 4.41 4.65 3.75 3.80
2 NASDAQ UNCY Tue, Jul 13, 2021 8.55 8.73 3.97 5.85
1 NASDAQ UNCY Tue, Jun 15, 2021 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024