NuCypher Historical Data

NU Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.0576
-0.69%
$ 78.02 million $ 31,943
Apr 14 $ 0.0613
+34.18%
$ 78.03 million $ 45,521
Apr 7 $ 0.0403
+7.67%
$ -- $ 50
Mar 31 $ 0.0499
+0.19%
$ -- $ 27
Mar 24 $ 0.0554
+1.55%
$ -- $ 302
Mar 17 $ 0.0626
+20.14%
$ -- $ 443
Mar 10 $ 0.051
-3.75%
$ -- $ 25
Mar 3 $ 0.0731
+14.03%
$ -- $ 1,286
Feb 24 $ 0.0625
-9.43%
$ -- $ 1,770
Feb 17 $ 0.0671
-2.85%
$ -- $ 93
Feb 10 $ 0.0815
+20.45%
$ -- $ 1,403
Feb 3 $ 0.0713
+2.29%
$ -- $ 191
Jan 27 $ 0.0786
-5.32%
$ -- $ 1,085
Jan 20 $ 0.0696
-16.30%
$ 112.43 million $ 6,260
Jan 13 $ 0.0919
-7.67%
$ 112.82 million $ 18,135
Jan 6 $ 0.1
+0.93%
$ 132.21 million $ 23,063
Dec 30 $ 0.0965
+8.45%
$ 131.1 million $ 22,035
Dec 23 $ 0.0873
+0.17%
$ 120.66 million $ 17,449
Dec 16 $ 0.0871
-20.44%
$ 116.42 million $ 24,774
Dec 9 $ 0.102
-19.41%
$ 140.88 million $ 50,174
Dec 2 $ 0.131
+21.55%
$ 168.75 million $ 3,317
Nov 25 $ 0.112
+10.36%
$ 145.71 million $ 93,667
Nov 18 $ 0.0888
+9.74%
$ 135.66 million $ 133,590
Nov 11 $ 0.083
+10.33%
$ 109.74 million $ 41,648
Nov 4 $ 0.0734
+13.30%
$ 102.39 million $ 38,883
Oct 28 $ 0.0648
-5.83%
$ 87.56 million $ 10,288
Oct 21 $ 0.0724
-10.26%
$ 93.02 million $ 5,175
Oct 14 $ 0.0806
+5.12%
$ 108.94 million $ 17,600
Oct 7 $ 0.0781
-1.52%
$ 103.55 million $ 11,022
Sep 30 $ 0.079
+5.17%
$ 108.04 million $ 10,641
Sep 23 $ 0.0802
-4.63%
$ -- $ 7,621
Sep 2 $ 0.0585
-19.31%
$ -- $ 15,607
Aug 26 $ 0.0726
-9.01%
$ 98.06 million $ 35,000
Aug 19 $ 0.0695
+0.73%
$ -- $ 16,902
Aug 12 $ 0.0706
+0.68%
$ -- $ 2,205
Aug 5 $ 0.0557
-0.65%
$ -- $ 4,048
Jul 22 $ 0.0583
-7.97%
$ -- $ 48,469
Jul 15 $ 0.0745
+1.47%
$ 100.87 million $ 35,813
Jul 8 $ 0.0717
+19.58%
$ -- $ 29,457
Jul 1 $ 0.0565
+0.80%
$ -- $ 7,455
Jun 24 $ 0.0708
-3.78%
$ -- $ 14,509
Jun 17 $ 0.0742
-18.22%
$ 99.51 million $ 28,718
Jun 10 $ 0.0906
-11.66%
$ 122.52 million $ 42,175
Jun 3 $ 0.0999
-11.45%
$ 138.53 million $ 56,506
May 27 $ 0.113
-7.71%
$ 152.61 million $ 97,340
May 20 $ 0.121
-10.20%
$ 165.4 million $ 68,881
May 13 $ 0.117
+0.64%
$ 155.7 million $ 28,069
May 6 $ 0.116
-3.14%
$ 157.55 million $ 44,811
Apr 29 $ 0.119
-3.53%
$ 161.45 million $ 12,131
Apr 22 $ 0.119
-3.78%
$ 167.31 million $ 25,495