NuCypher Historical Data

NU Page 23
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.152
+2.45%
$ 189.66 million $ 1.5 million
Oct 2, 2022 $ 0.149
-2.38%
$ 185.12 million $ 1.73 million
Oct 1, 2022 $ 0.152
+0.74%
$ 189.62 million $ 1.49 million
Sep 30, 2022 $ 0.151
-0.99%
$ 188.23 million $ 1.17 million
Sep 29, 2022 $ 0.153
+0.18%
$ 190.37 million $ 3.84 million
Sep 28, 2022 $ 0.153
+0.64%
$ 190.01 million $ 1.78 million
Sep 27, 2022 $ 0.152
-0.57%
$ 188.81 million $ 3.34 million
Sep 26, 2022 $ 0.152
-0.12%
$ 189.89 million $ 2.05 million
Sep 25, 2022 $ 0.153
-0.47%
$ 190.09 million $ 1.11 million
Sep 24, 2022 $ 0.153
-0.76%
$ 190.94 million $ 2.07 million
Sep 23, 2022 $ 0.154
-0.54%
$ 192.06 million $ 3.04 million
Sep 22, 2022 $ 0.155
+3.73%
$ 193.09 million $ 5.18 million
Sep 21, 2022 $ 0.15
-1.02%
$ -- $ 16.35 million
Sep 20, 2022 $ 0.151
-1.50%
$ 188.1 million $ 1.84 million
Sep 19, 2022 $ 0.153
+1.93%
$ 190.97 million $ 2.22 million
Sep 18, 2022 $ 0.15
-6.92%
$ 187.35 million $ 3.38 million
Sep 17, 2022 $ 0.162
+1.32%
$ 201.3 million $ 2.33 million
Sep 16, 2022 $ 0.16
+0.81%
$ 198.47 million $ 2.92 million
Sep 15, 2022 $ 0.158
-2.60%
$ 196.87 million $ 3.66 million
Sep 14, 2022 $ 0.163
-4.08%
$ 202.16 million $ 5.46 million
Sep 13, 2022 $ 0.17
-2.87%
$ 211.48 million $ 11.85 million
Sep 12, 2022 $ 0.175
+0.38%
$ 217.71 million $ 73.31 million
Sep 11, 2022 $ 0.174
+4.28%
$ 216.85 million $ 22.87 million
Sep 10, 2022 $ 0.167
+1.48%
$ 207.96 million $ 32.69 million
Sep 9, 2022 $ 0.165
+1.22%
$ 204.91 million $ 6.45 million
Sep 8, 2022 $ 0.163
+6.39%
$ 202.43 million $ 21.15 million
Sep 7, 2022 $ 0.153
+1.20%
$ 189.76 million $ 1.67 million
Sep 6, 2022 $ 0.151
-4.03%
$ 187.53 million $ 2.74 million
Sep 5, 2022 $ 0.157
-2.49%
$ 195.4 million $ 1.27 million
Sep 4, 2022 $ 0.161
+1.42%
$ 200.4 million $ 5.49 million
Sep 3, 2022 $ 0.159
-0.15%
$ 197.65 million $ 2.21 million
Sep 2, 2022 $ 0.159
+0.04%
$ 198.1 million $ 1.53 million
Sep 1, 2022 $ 0.159
-62.88%
$ 197.99 million $ 1.69 million
Aug 31, 2022 $ 0.429
+4.36%
$ 533.11 million $ 3.75 million
Aug 30, 2022 $ 0.411
-4.09%
$ 510.83 million $ 4.95 million
Aug 29, 2022 $ 0.428
-1.15%
$ 532.38 million $ 3.87 million
Aug 28, 2022 $ 0.434
-3.06%
$ 538.97 million $ 4.75 million
Aug 27, 2022 $ 0.447
+0.88%
$ 555.93 million $ 2.82 million
Aug 26, 2022 $ 0.443
-4.48%
$ 551.06 million $ 3.79 million
Aug 25, 2022 $ 0.464
+39.80%
$ 576.92 million $ 4.25 million
Aug 24, 2022 $ 0.332
-25.75%
$ 412.67 million $ 4.94 million
Aug 23, 2022 $ 0.447
+18.06%
$ 555.77 million $ 3.1 million
Aug 22, 2022 $ 0.379
-20.23%
$ 470.76 million $ 4.13 million
Aug 21, 2022 $ 0.475
+15.31%
$ 590.81 million $ 4.48 million
Aug 20, 2022 $ 0.412
+5.84%
$ 512.43 million $ 5.53 million
Aug 19, 2022 $ 0.39
-7.48%
$ 484.17 million $ 7.59 million
Aug 18, 2022 $ 0.421
+6.40%
$ 523.3 million $ 3.15 million
Aug 17, 2022 $ 0.396
-2.96%
$ 492.33 million $ 6.21 million
Aug 16, 2022 $ 0.408
-4.25%
$ 506.86 million $ 15.02 million
Aug 15, 2022 $ 0.426
+13.83%
$ 529.33 million $ 8.42 million