U.S. markets open in 1 hour 20 minutes
F S&P 500
5,308.25 +12.75 (+0.24%) F Dow Jones
38,793.00 +2.00 (+0.01%) F Nasdaq
18,689.50 +98.50 (+0.53%) E-mini Russell 2000 Index Futur
2,102.30 +26.50 (+1.28%) Petróleo
76.93 -0.06 (-0.08%) Oro
2,349.10 +3.30 (+0.14%)
Unicycive Therapeutics, Inc. (UNCY)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0.8450 | 0.9020 | 0.8400 | 0.8800 | 0.8800 | 188,200 |
| 30 may 2024 | 0.8370 | 0.8600 | 0.7800 | 0.8370 | 0.8370 | 510,500 |
| 29 may 2024 | 0.8400 | 0.8790 | 0.8300 | 0.8400 | 0.8400 | 277,500 |
| 28 may 2024 | 0.9430 | 0.9610 | 0.7660 | 0.8360 | 0.8360 | 1,283,000 |
| 24 may 2024 | 0.9800 | 1.0000 | 0.9400 | 0.9460 | 0.9460 | 297,000 |
| 23 may 2024 | 0.9800 | 1.0050 | 0.9400 | 0.9690 | 0.9690 | 271,700 |
| 22 may 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0050 | 1.0050 | 153,900 |
| 21 may 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 132,000 |
| 20 may 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 104,000 |
| 17 may 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 220,300 |
| 16 may 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 234,700 |
| 15 may 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 71,600 |
| 14 may 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 147,400 |
| 13 may 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 67,100 |
| 10 may 2024 | 1.0800 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 280,400 |
| 09 may 2024 | 1.1400 | 1.1400 | 1.0100 | 1.0800 | 1.0800 | 375,300 |
| 08 may 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 72,300 |
| 07 may 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 155,000 |
| 06 may 2024 | 1.1300 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 374,300 |
| 03 may 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 168,600 |
| 02 may 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 239,400 |
| 01 may 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1350 | 1.1350 | 274,400 |
| 30 abr 2024 | 1.2500 | 1.2530 | 1.0850 | 1.1200 | 1.1200 | 529,900 |
| 29 abr 2024 | 1.0200 | 1.2890 | 1.0100 | 1.2200 | 1.2200 | 1,990,900 |
| 26 abr 2024 | 0.9700 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 232,500 |
| 25 abr 2024 | 1.0400 | 1.0500 | 0.9330 | 0.9700 | 0.9700 | 498,100 |
| 24 abr 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 179,300 |
| 23 abr 2024 | 1.1700 | 1.1900 | 1.0700 | 1.0700 | 1.0700 | 244,200 |
| 22 abr 2024 | 1.0900 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 458,700 |
| 19 abr 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 226,800 |
| 18 abr 2024 | 1.1350 | 1.1800 | 1.0500 | 1.0900 | 1.0900 | 893,200 |
| 17 abr 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1550 | 1.1550 | 137,300 |
| 16 abr 2024 | 1.1200 | 1.1400 | 1.0200 | 1.1200 | 1.1200 | 535,300 |
| 15 abr 2024 | 1.2200 | 1.2400 | 1.1000 | 1.1400 | 1.1400 | 1,071,000 |
| 12 abr 2024 | 1.2500 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 410,600 |
| 11 abr 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 121,600 |
| 10 abr 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 173,000 |
| 09 abr 2024 | 1.3700 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 246,800 |
| 08 abr 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3850 | 1.3850 | 205,000 |
| 05 abr 2024 | 1.4800 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 233,800 |
| 04 abr 2024 | 1.5600 | 1.6000 | 1.4200 | 1.4600 | 1.4600 | 1,061,600 |
| 03 abr 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 111,500 |
| 02 abr 2024 | 1.4100 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 980,000 |
| 01 abr 2024 | 1.3900 | 1.5200 | 1.3600 | 1.4100 | 1.4100 | 162,200 |
| 28 mar 2024 | 1.4470 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 171,800 |
| 27 mar 2024 | 1.4300 | 1.4670 | 1.4300 | 1.4600 | 1.4600 | 79,400 |
| 26 mar 2024 | 1.5300 | 1.5550 | 1.4200 | 1.4500 | 1.4500 | 221,200 |
| 25 mar 2024 | 1.4900 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 334,600 |
| 22 mar 2024 | 1.3200 | 1.4800 | 1.3200 | 1.4700 | 1.4700 | 360,000 |
| 21 mar 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3300 | 1.3300 | 161,700 |
| 20 mar 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 293,300 |
| 19 mar 2024 | 1.4300 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 266,800 |
| 18 mar 2024 | 1.4700 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 202,000 |
| 15 mar 2024 | 1.4900 | 1.5200 | 1.4050 | 1.4600 | 1.4600 | 364,300 |
| 14 mar 2024 | 1.5100 | 1.7300 | 1.4400 | 1.4400 | 1.4400 | 1,708,900 |
| 13 mar 2024 | 1.4550 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 153,400 |
| 12 mar 2024 | 1.5100 | 1.5100 | 1.3300 | 1.4300 | 1.4300 | 274,100 |
| 11 mar 2024 | 1.5000 | 1.5500 | 1.4710 | 1.4900 | 1.4900 | 117,200 |
| 08 mar 2024 | 1.4000 | 1.5500 | 1.3900 | 1.5200 | 1.5200 | 392,900 |
| 07 mar 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 723,900 |
| 06 mar 2024 | 1.4900 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 197,200 |
| 05 mar 2024 | 1.5100 | 1.5500 | 1.4000 | 1.4700 | 1.4700 | 140,500 |
| 04 mar 2024 | 1.6200 | 1.6600 | 1.4700 | 1.4900 | 1.4900 | 391,200 |
| 01 mar 2024 | 1.4300 | 1.6300 | 1.3900 | 1.6000 | 1.6000 | 519,400 |
| 29 feb 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 249,100 |
| 28 feb 2024 | 1.4600 | 1.5090 | 1.2500 | 1.4100 | 1.4100 | 685,100 |
| 27 feb 2024 | 1.5400 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 223,500 |
| 26 feb 2024 | 1.7600 | 1.8000 | 1.2100 | 1.5800 | 1.5800 | 1,248,200 |
| 23 feb 2024 | 1.7700 | 1.8000 | 1.6100 | 1.7900 | 1.7900 | 349,100 |
| 22 feb 2024 | 1.6800 | 1.8180 | 1.5100 | 1.7500 | 1.7500 | 760,300 |
| 21 feb 2024 | 1.4300 | 1.6500 | 1.3800 | 1.6400 | 1.6400 | 513,300 |
| 20 feb 2024 | 1.3700 | 1.5170 | 1.3000 | 1.4600 | 1.4600 | 646,800 |
| 16 feb 2024 | 1.3000 | 1.4400 | 1.2600 | 1.3700 | 1.3700 | 412,800 |
| 15 feb 2024 | 1.2000 | 1.3300 | 1.1700 | 1.3100 | 1.3100 | 455,300 |
| 14 feb 2024 | 1.0900 | 1.1700 | 1.0800 | 1.1600 | 1.1600 | 374,900 |
| 13 feb 2024 | 1.0500 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 145,200 |
| 12 feb 2024 | 1.0900 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 229,700 |
| 09 feb 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 175,500 |
| 08 feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 285,900 |
| 07 feb 2024 | 1.1500 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 164,300 |
| 06 feb 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0900 | 1.0900 | 692,800 |
| 05 feb 2024 | 0.9330 | 1.0400 | 0.9100 | 1.0000 | 1.0000 | 455,300 |
| 02 feb 2024 | 0.9700 | 0.9700 | 0.9240 | 0.9330 | 0.9330 | 56,200 |
| 01 feb 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 71,700 |
| 31 ene 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 96,900 |
| 30 ene 2024 | 0.9550 | 0.9550 | 0.9000 | 0.9300 | 0.9300 | 127,700 |
| 29 ene 2024 | 0.9250 | 0.9550 | 0.8750 | 0.9400 | 0.9400 | 217,000 |
| 26 ene 2024 | 0.9500 | 0.9580 | 0.8700 | 0.8750 | 0.8750 | 271,600 |
| 25 ene 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 56,500 |
| 24 ene 2024 | 0.9830 | 1.0000 | 0.9000 | 0.9600 | 0.9600 | 176,600 |
| 23 ene 2024 | 0.8700 | 1.0500 | 0.8630 | 0.9830 | 0.9830 | 1,179,300 |
| 22 ene 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8310 | 0.8310 | 62,700 |
| 19 ene 2024 | 0.8440 | 0.8800 | 0.8200 | 0.8670 | 0.8670 | 21,200 |
| 18 ene 2024 | 0.8750 | 0.9240 | 0.8200 | 0.8600 | 0.8600 | 86,700 |
| 17 ene 2024 | 0.8880 | 0.9540 | 0.8600 | 0.8850 | 0.8850 | 181,200 |
| 16 ene 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 131,800 |
| 12 ene 2024 | 0.9100 | 0.9540 | 0.8300 | 0.8400 | 0.8400 | 203,600 |
| 11 ene 2024 | 0.9950 | 0.9950 | 0.8800 | 0.8950 | 0.8950 | 266,400 |
| 10 ene 2024 | 1.0000 | 1.0770 | 0.9600 | 0.9800 | 0.9800 | 192,100 |
| 09 ene 2024 | 0.9700 | 1.0310 | 0.9300 | 1.0000 | 1.0000 | 594,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.