NuCypher Historical Data

NU Page 18
Download
Date Close Price change Market cap Trading volume
Jun 11, 2023 $ 0.0799
+30.72%
$ -- $ 375
Jun 10, 2023 $ 0.0612
-14.82%
$ 79.55 million $ 2,156
Jun 9, 2023 $ 0.0712
-3.83%
$ 92.64 million $ 1,342
Jun 8, 2023 $ 0.0741
-8.11%
$ 96.35 million $ 9,835
Jun 7, 2023 $ 0.0806
+4.92%
$ 104.81 million $ 1,766
Jun 6, 2023 $ 0.0768
-3.98%
$ 99.86 million $ 4,909
Jun 5, 2023 $ 0.08
-0.04%
$ 103.98 million $ 6,495
Jun 4, 2023 $ 0.0565
-34.23%
$ 73.49 million $ 710
Jun 3, 2023 $ 0.0862
+3.59%
$ 112.04 million $ 995
Jun 2, 2023 $ 0.0755
-1.08%
$ -- $ 870
Jun 1, 2023 $ 0.0759
+0.28%
$ 98.69 million $ 410
May 30, 2023 $ 0.0854
+4.43%
$ 111 million $ 398
May 29, 2023 $ 0.0764
-2.66%
$ 99.3 million $ 1,463
May 28, 2023 $ 0.081
+0.78%
$ 105.34 million $ 9,658
May 27, 2023 $ 0.0797
-2.12%
$ 103.58 million $ 5,246
May 26, 2023 $ 0.0845
+7.80%
$ 109.9 million $ 9,220
May 25, 2023 $ 0.0782
+46.35%
$ 101.69 million $ 12,322
May 24, 2023 $ 0.0534
-33.56%
$ 69.47 million $ 3,203
May 22, 2023 $ 0.0869
+0.84%
$ 113.01 million $ 2,377
May 21, 2023 $ 0.0868
-2.29%
$ 112.85 million $ 7,809
May 20, 2023 $ 0.0879
-1.55%
$ 114.3 million $ 613
May 19, 2023 $ 0.092
+1.96%
$ 119.69 million $ 8,999
May 18, 2023 $ 0.0845
-1.35%
$ 109.86 million $ 14,920
May 17, 2023 $ 0.0856
+0.34%
$ 111.26 million $ 6,394
May 16, 2023 $ 0.0849
-3.93%
$ 110.44 million $ 7,603
May 15, 2023 $ 0.0884
-5.76%
$ 114.91 million $ 10,278
May 14, 2023 $ 0.0937
-3.32%
$ 121.8 million $ 680
May 13, 2023 $ 0.0967
-3.49%
$ 125.76 million $ 491
May 12, 2023 $ 0.1
+9.06%
$ 130.28 million $ 10,464
May 11, 2023 $ 0.089
-5.51%
$ 115.77 million $ 8,886
May 10, 2023 $ 0.0928
-13.18%
$ 120.6 million $ 4,542
May 9, 2023 $ 0.107
+17.50%
$ 138.87 million $ 4,802
May 8, 2023 $ 0.0908
-1.01%
$ 118.09 million $ 5,140
May 7, 2023 $ 0.0917
-15.22%
$ 119.24 million $ 13,813
May 6, 2023 $ 0.104
-7.76%
$ 134.93 million $ 13,247
May 5, 2023 $ 0.0882
+0.18%
$ -- $ 5,069
May 4, 2023 $ 0.088
-19.17%
$ 114.46 million $ 5,644
May 3, 2023 $ 0.11
+2.57%
$ 142.46 million $ 12,197
May 2, 2023 $ 0.1
+1.18%
$ 130.51 million $ 19,350
May 1, 2023 $ 0.0992
+2.16%
$ 128.92 million $ 14,697
Apr 30, 2023 $ 0.0978
+1.82%
$ -- $ 11,800
Apr 29, 2023 $ 0.0945
+0.88%
$ 122.9 million $ 10,537
Apr 28, 2023 $ 0.0941
-8.51%
$ 122.32 million $ 13,430
Apr 27, 2023 $ 0.104
+0.31%
$ 135.69 million $ 8,607
Apr 26, 2023 $ 0.108
+4.31%
$ 140.49 million $ 32,038
Apr 25, 2023 $ 0.104
+0.69%
$ 134.94 million $ 12,948
Apr 24, 2023 $ 0.104
-0.98%
$ -- $ 11,706
Apr 23, 2023 $ 0.106
-6.80%
$ 137.44 million $ 8,106
Apr 22, 2023 $ 0.113
+4.33%
$ 147.38 million $ 22,280
Apr 21, 2023 $ 0.109
+4.64%
$ 141.32 million $ 15,842