NuCypher Historical Data

NU Page 19
Download
Date Close Price change Market cap Trading volume
Apr 20, 2023 $ 0.105
-31.37%
$ 135.93 million $ 10,166
Apr 19, 2023 $ 0.152
+30.12%
$ 197.83 million $ 52,603
Apr 18, 2023 $ 0.116
-4.12%
$ 151.03 million $ 19,466
Apr 17, 2023 $ 0.154
-1.50%
$ 200.56 million $ 51,096
Apr 16, 2023 $ 0.118
+4.67%
$ 153.39 million $ 20,228
Apr 15, 2023 $ 0.113
+1.29%
$ 146.65 million $ 29,357
Apr 14, 2023 $ 0.112
-5.89%
$ 145.08 million $ 58,874
Apr 13, 2023 $ 0.119
+5.49%
$ 154.87 million $ 60,962
Apr 12, 2023 $ 0.113
-3.66%
$ 146.7 million $ 36,694
Apr 11, 2023 $ 0.117
-3.21%
$ 152.31 million $ 68,489
Apr 10, 2023 $ 0.121
+3.91%
$ 157.33 million $ 62,481
Apr 9, 2023 $ 0.116
+1.42%
$ 151.45 million $ 46,744
Apr 8, 2023 $ 0.115
-1.25%
$ 149.32 million $ 51,681
Apr 7, 2023 $ 0.116
-1.22%
$ 151.17 million $ 78,116
Apr 6, 2023 $ 0.118
+3.96%
$ 153.91 million $ 111,153
Apr 5, 2023 $ 0.114
-6.23%
$ 148.31 million $ 190,884
Apr 4, 2023 $ 0.122
+3.68%
$ 158.16 million $ 201,575
Apr 3, 2023 $ 0.117
-5.44%
$ 152.53 million $ 322,437
Apr 2, 2023 $ 0.124
-7.48%
$ 161.34 million $ 177,160
Apr 1, 2023 $ 0.134
-4.11%
$ 174.39 million $ 64.25 million
Mar 31, 2023 $ 0.14
+1.84%
$ 181.86 million $ 87.47 million
Mar 30, 2023 $ 0.137
+4.12%
$ 178.29 million $ 29.68 million
Mar 29, 2023 $ 0.132
-3.95%
$ 171.23 million $ 47.81 million
Mar 28, 2023 $ 0.136
+3.89%
$ 177.09 million $ 21.38 million
Mar 27, 2023 $ 0.131
-4.21%
$ 170.48 million $ 50.29 million
Mar 26, 2023 $ 0.137
+4.49%
$ 177.95 million $ 103.83 million
Mar 25, 2023 $ 0.131
-0.34%
$ 170.28 million $ 14.16 million
Mar 24, 2023 $ 0.131
-5.76%
$ 170.71 million $ 25.69 million
Mar 23, 2023 $ 0.139
+3.88%
$ 181.15 million $ 57.58 million
Mar 22, 2023 $ 0.134
-3.03%
$ 174.33 million $ 169.02 million
Mar 21, 2023 $ 0.138
+5.86%
$ 179.78 million $ 343.51 million
Mar 20, 2023 $ 0.131
-3.38%
$ 169.86 million $ 6.28 million
Mar 19, 2023 $ 0.136
+0.71%
$ 176.25 million $ 8.5 million
Mar 18, 2023 $ 0.135
-6.27%
$ 174.98 million $ 9.37 million
Mar 17, 2023 $ 0.144
+11.70%
$ 186.68 million $ 29.07 million
Mar 16, 2023 $ 0.129
-1.45%
$ 167.2 million $ 25.14 million
Mar 15, 2023 $ 0.13
-5.10%
$ 169.66 million $ 16.92 million
Mar 14, 2023 $ 0.137
+18.57%
$ 178.66 million $ 54.03 million
Mar 13, 2023 $ 0.116
+2.99%
$ 150.7 million $ 51.9 million
Mar 12, 2023 $ 0.112
+2.19%
$ 146.2 million $ 15.75 million
Mar 11, 2023 $ 0.11
-0.25%
$ 143.06 million $ 10.32 million
Mar 10, 2023 $ 0.11
+6.78%
$ 143.52 million $ 36.87 million
Mar 9, 2023 $ 0.103
-8.57%
$ 134.47 million $ 81.43 million
Mar 8, 2023 $ 0.113
-12.64%
$ 147.04 million $ 39.6 million
Mar 7, 2023 $ 0.129
-4.76%
$ 168.33 million $ 49.3 million
Mar 6, 2023 $ 0.136
+5.51%
$ 176.75 million $ 52.87 million
Mar 5, 2023 $ 0.129
-1.20%
$ 167.49 million $ 151.63 million
Mar 4, 2023 $ 0.13
-6.77%
$ 169.49 million $ 42.62 million
Mar 3, 2023 $ 0.14
-4.43%
$ 181.88 million $ 193.78 million
Mar 2, 2023 $ 0.146
-1.72%
$ 189.22 million $ 436.52 million