NuCypher Historical Data

NU Page 25
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.18
+1.37%
$ 221.35 million $ 962,149
Jun 24, 2022 $ 0.178
+6.44%
$ 218.37 million $ 1.03 million
Jun 23, 2022 $ 0.167
-1.72%
$ 204.99 million $ 705,242
Jun 22, 2022 $ 0.17
-0.15%
$ 208.67 million $ 1.93 million
Jun 21, 2022 $ 0.17
+5.41%
$ 208.88 million $ 1.36 million
Jun 20, 2022 $ 0.162
-0.38%
$ 198.2 million $ 1.1 million
Jun 19, 2022 $ 0.162
+4.94%
$ 199.31 million $ 677,107
Jun 18, 2022 $ 0.155
-5.13%
$ 189.56 million $ 1.26 million
Jun 17, 2022 $ 0.162
+3.54%
$ 199.23 million $ 1.12 million
Jun 16, 2022 $ 0.157
-4.90%
$ 192.52 million $ 2.04 million
Jun 15, 2022 $ 0.165
+3.79%
$ 202.02 million $ 1.16 million
Jun 14, 2022 $ 0.159
+7.26%
$ 194.87 million $ 967,229
Jun 13, 2022 $ 0.147
-15.00%
$ 180.64 million $ 1.51 million
Jun 12, 2022 $ 0.173
-10.31%
$ 212.68 million $ 842,486
Jun 11, 2022 $ 0.193
-9.83%
$ 237.12 million $ 1.47 million
Jun 10, 2022 $ 0.214
+0.03%
$ 258.86 million $ 1.72 million
Jun 9, 2022 $ 0.214
-3.49%
$ 258.28 million $ 639,041
Jun 8, 2022 $ 0.222
-1.56%
$ 267.62 million $ 2.39 million
Jun 7, 2022 $ 0.225
-7.90%
$ 271.86 million $ 1.9 million
Jun 6, 2022 $ 0.244
-4.09%
$ 294.85 million $ 2.83 million
Jun 5, 2022 $ 0.255
-7.88%
$ 307.43 million $ 2.11 million
Jun 4, 2022 $ 0.276
-2.78%
$ 333.13 million $ 2.51 million
Jun 3, 2022 $ 0.284
+4.15%
$ 342.58 million $ 8.57 million
Jun 2, 2022 $ 0.272
-13.38%
$ 328.43 million $ 5.85 million
Jun 1, 2022 $ 0.314
+84.48%
$ 378.72 million $ 29.23 million
May 31, 2022 $ 0.169
-0.76%
$ 203.8 million $ 438,983
May 30, 2022 $ 0.17
+4.86%
$ 204.96 million $ 331,459
May 29, 2022 $ 0.162
+2.55%
$ 195.45 million $ 184,003
May 28, 2022 $ 0.158
+1.87%
$ 190.63 million $ 184,428
May 27, 2022 $ 0.155
-1.72%
$ 186.99 million $ 239,482
May 26, 2022 $ 0.158
-6.32%
$ 190.03 million $ 409,234
May 25, 2022 $ 0.168
+0.31%
$ 202.85 million $ 187,736
May 24, 2022 $ 0.169
-1.86%
$ 203.32 million $ 639,360
May 23, 2022 $ 0.172
-2.85%
$ 207.1 million $ 1.75 million
May 22, 2022 $ 0.177
+2.26%
$ 213.22 million $ 291,883
May 21, 2022 $ 0.173
+1.02%
$ 208.29 million $ 139,505
May 20, 2022 $ 0.171
-5.10%
$ 206.3 million $ 493,525
May 19, 2022 $ 0.181
+12.91%
$ 218.22 million $ 2.21 million
May 18, 2022 $ 0.161
-10.07%
$ 194 million $ 276,788
May 17, 2022 $ 0.179
-6.13%
$ 215.72 million $ 631,628
May 16, 2022 $ 0.19
+9.59%
$ 226.2 million $ 731,707
May 15, 2022 $ 0.174
+7.83%
$ 206.41 million $ 426,984
May 14, 2022 $ 0.161
+9.14%
$ 191.43 million $ 1.4 million
May 13, 2022 $ 0.148
+1.82%
$ 175.48 million $ 1.6 million
May 12, 2022 $ 0.145
-11.03%
$ 172.36 million $ 778,254
May 11, 2022 $ 0.163
-27.68%
$ 193.91 million $ 1.32 million
May 10, 2022 $ 0.227
-0.68%
$ 269.28 million $ 608,908
May 9, 2022 $ 0.228
-15.43%
$ 270.34 million $ 506,229
May 8, 2022 $ 0.269
-4.16%
$ 319.58 million $ 401,462
May 7, 2022 $ 0.281
-4.39%
$ 333.48 million $ 688,839