NuCypher Historical Data

NU Page 3
Download
Date Close Price change Market cap Trading volume
Apr 15 $ 0.119
+4.66%
$ 166.83 million $ 22,419
Apr 8 $ 0.111
-23.45%
$ 154.2 million $ 132,139
Apr 1 $ 0.142
-10.15%
$ 196.51 million $ 148,486
Mar 25 $ 0.176
+41.05%
$ 213.78 million $ 577,384
Mar 18 $ 0.15
+41.43%
$ 169.02 million $ 139,738
Mar 11 $ 0.109
-6.97%
$ 143.34 million $ 219,785
Mar 4 $ 0.112
+0.43%
$ 158.32 million $ 244,747
Feb 26 $ 0.111
+18.95%
$ 150.64 million $ 108,374
Feb 19 $ 0.0937
-1.17%
$ 126.65 million $ 45,677
Feb 12 $ 0.0948
+12.25%
$ 128.12 million $ 87,557
Feb 5 $ 0.0776
-5.34%
$ 114.1 million $ 53,707
Jan 29 $ 0.082
-3.58%
$ 110.62 million $ 12,131
Jan 22 $ 0.0807
-18.30%
$ 113.53 million $ 40,315
Jan 15 $ 0.0943
-25.76%
$ 131.59 million $ 11,823
Jan 8 $ 0.108
+18.74%
$ 169.29 million $ 170,616
Jan 1 $ 0.0942
+22.87%
$ 121.36 million $ 105,038
Dec 25 $ 0.0809
-0.10%
$ 102.03 million $ 5,956
Dec 18 $ 0.0789
-7.68%
$ 107.75 million $ 66,708
Dec 11 $ 0.0781
-5.90%
$ 113.7 million $ 21,833
Dec 4 $ 0.0845
+9.92%
$ 110.37 million $ 95,589
Nov 27 $ 0.0768
+11.44%
$ 101.63 million $ 269,394
Nov 20 $ 0.071
-7.61%
$ 89.82 million $ 37,635
Nov 13 $ 0.0769
+3.40%
$ 100.13 million $ 12,285
Nov 6 $ 0.0756
+1.16%
$ 97.2 million $ 15,896
Oct 30 $ 0.0747
+2.62%
$ 97.29 million $ 32,062
Oct 23 $ 0.0728
+12.34%
$ 94.78 million $ 13,094
Oct 16 $ 0.065
+12.80%
$ 84.66 million $ 38,682
Oct 9 $ 0.072
+16.03%
$ 75.09 million $ 13,187
Oct 2 $ 0.062
+3.23%
$ 80.74 million $ 30,187
Sep 25 $ 0.0588
+8.13%
$ 76.57 million $ 20,591
Sep 18 $ 0.0566
+1.36%
$ 70.8 million $ 4,296
Sep 11 $ 0.0527
-2.66%
$ 72.65 million $ 4,831
Sep 4 $ 0.0575
-6.42%
$ 70.49 million $ 6,215
Aug 28 $ 0.0614
+3.79%
$ 79.95 million $ 11,054
Aug 21 $ 0.0741
+19.60%
$ 77.03 million $ 3,656
Aug 14 $ 0.0612
-16.03%
$ 80.59 million $ 5,276
Aug 7 $ 0.0679
-10.14%
$ -- $ 46,925
Jul 31 $ 0.0754
+1.22%
$ -- $ 2,625
Jul 24 $ 0.0743
-6.77%
$ 96.7 million $ 18,829
Jul 17 $ 0.0796
-1.70%
$ 103.61 million $ 4,438
Jul 10 $ 0.081
-59.79%
$ 105.41 million $ 19,592
Jul 3 $ 0.198
+158.67%
$ 257.21 million $ 11,041
Jun 26 $ 0.0755
-7.95%
$ 98.2 million $ 10,229
Jun 19 $ 0.0868
+8.60%
$ 107.12 million $ 57,837
Jun 12 $ 0.0579
-68.97%
$ 103.94 million $ 7,862
Jun 5 $ 0.0799
-0.07%
$ -- $ 26,879
May 29 $ 0.0565
-27.97%
$ 73.49 million $ 4,847
May 22 $ 0.0797
-7.58%
$ 105.34 million $ 32,367
May 15 $ 0.0879
-6.27%
$ 112.85 million $ 48,807
May 8 $ 0.0967
+5.42%
$ 121.8 million $ 34,326