NuCypher Historical Data

NU Page 24
Download
Date Close Price change Market cap Trading volume
Aug 14, 2022 $ 0.375
+23.04%
$ 465.03 million $ 5.75 million
Aug 13, 2022 $ 0.304
-30.59%
$ 377.74 million $ 8.28 million
Aug 12, 2022 $ 0.438
+18.10%
$ 543.89 million $ 12.94 million
Aug 11, 2022 $ 0.371
-11.67%
$ 460.53 million $ 18.12 million
Aug 10, 2022 $ 0.42
-4.58%
$ 521.38 million $ 8.06 million
Aug 9, 2022 $ 0.44
+1.83%
$ 546.23 million $ 6.36 million
Aug 8, 2022 $ 0.433
+119.80%
$ 536.4 million $ 5.46 million
Aug 7, 2022 $ 0.197
+0.08%
$ 244.02 million $ 822,240
Aug 6, 2022 $ 0.197
+0.09%
$ 244.02 million $ 260,062
Aug 5, 2022 $ 0.197
+3.10%
$ 243.81 million $ 4.58 million
Aug 4, 2022 $ 0.191
-2.02%
$ 236.48 million $ 2.42 million
Aug 3, 2022 $ 0.195
+2.45%
$ 241.26 million $ 4.24 million
Aug 2, 2022 $ 0.189
-4.10%
$ 234.48 million $ 6.31 million
Aug 1, 2022 $ 0.198
+2.35%
$ 245.17 million $ 15.34 million
Jul 31, 2022 $ 0.193
-0.23%
$ 239.56 million $ 21.25 million
Jul 30, 2022 $ 0.194
+3.15%
$ 240.13 million $ 10.78 million
Jul 29, 2022 $ 0.188
+0.23%
$ 232.78 million $ 7.47 million
Jul 28, 2022 $ 0.187
+2.66%
$ 232.25 million $ 7.62 million
Jul 27, 2022 $ 0.183
+5.94%
$ 226.22 million $ 7.45 million
Jul 26, 2022 $ 0.172
-1.53%
$ 213.48 million $ 629,165
Jul 25, 2022 $ 0.174
-6.82%
$ 215.83 million $ 5.46 million
Jul 24, 2022 $ 0.187
-0.85%
$ 231.64 million $ 1.33 million
Jul 23, 2022 $ 0.189
+1.35%
$ 233.63 million $ 14.25 million
Jul 22, 2022 $ 0.186
-1.51%
$ 230.52 million $ 9.38 million
Jul 21, 2022 $ 0.189
-2.51%
$ 234.07 million $ 19.01 million
Jul 20, 2022 $ 0.194
+4.11%
$ 240.18 million $ 144.92 million
Jul 19, 2022 $ 0.187
+4.17%
$ 231.19 million $ 76.02 million
Jul 18, 2022 $ 0.181
+7.66%
$ 224.04 million $ 8.02 million
Jul 17, 2022 $ 0.168
-2.83%
$ 208.09 million $ 3.56 million
Jul 16, 2022 $ 0.173
+1.95%
$ 214.1 million $ 3.11 million
Jul 15, 2022 $ 0.17
+1.82%
$ 208.32 million $ 4.52 million
Jul 14, 2022 $ 0.167
+0.73%
$ 204.74 million $ 4.47 million
Jul 13, 2022 $ 0.166
+2.26%
$ 203.37 million $ 9.99 million
Jul 12, 2022 $ 0.162
-3.73%
$ 199.05 million $ 8.77 million
Jul 11, 2022 $ 0.168
-1.88%
$ 206.75 million $ 1.32 million
Jul 10, 2022 $ 0.172
-4.50%
$ 211.1 million $ 10.12 million
Jul 9, 2022 $ 0.18
+1.45%
$ 221.34 million $ 39.41 million
Jul 8, 2022 $ 0.179
+4.39%
$ 219.33 million $ 1.08 million
Jul 7, 2022 $ 0.171
+3.73%
$ 210.1 million $ 4.32 million
Jul 6, 2022 $ 0.165
-1.29%
$ 203.26 million $ 259,512
Jul 5, 2022 $ 0.168
-1.39%
$ 205.85 million $ 218,078
Jul 4, 2022 $ 0.17
+2.83%
$ 208.76 million $ 212,230
Jul 3, 2022 $ 0.165
-0.09%
$ 203 million $ 405,424
Jul 2, 2022 $ 0.165
+0.46%
$ 202.93 million $ 385,983
Jul 1, 2022 $ 0.165
-0.27%
$ 201.99 million $ 714,429
Jun 30, 2022 $ 0.165
-2.31%
$ 202.34 million $ 491,382
Jun 29, 2022 $ 0.169
-5.23%
$ 207.12 million $ 469,690
Jun 28, 2022 $ 0.178
-5.01%
$ 218.55 million $ 980,968
Jun 27, 2022 $ 0.188
+2.76%
$ 230.08 million $ 3.94 million
Jun 26, 2022 $ 0.182
+0.64%
$ 223.88 million $ 1.3 million