NuCypher Historical Data

NU Page 31
Download
Date Close Price change Market cap Trading volume
Aug 29, 2021 $ 0.313
+3.89%
$ 174.29 million $ 37.91 million
Aug 28, 2021 $ 0.301
-2.46%
$ 167.72 million $ 19.57 million
Aug 27, 2021 $ 0.309
+7.78%
$ 171.26 million $ 37.85 million
Aug 26, 2021 $ 0.287
-6.77%
$ 158.89 million $ 26.3 million
Aug 25, 2021 $ 0.307
+2.17%
$ 170.44 million $ 28.49 million
Aug 24, 2021 $ 0.301
-7.96%
$ 166.59 million $ 29.79 million
Aug 23, 2021 $ 0.327
+3.40%
$ 180.8 million $ 46.33 million
Aug 22, 2021 $ 0.316
+4.57%
$ 174.86 million $ 42.45 million
Aug 21, 2021 $ 0.302
-3.39%
$ 167.2 million $ 35.32 million
Aug 20, 2021 $ 0.313
+7.75%
$ 172.91 million $ 71.03 million
Aug 19, 2021 $ 0.29
+2.49%
$ 160.47 million $ 29.65 million
Aug 18, 2021 $ 0.283
+4.68%
$ 157.97 million $ 32.68 million
Aug 17, 2021 $ 0.271
-5.45%
$ 151.2 million $ 39.87 million
Aug 16, 2021 $ 0.286
-6.69%
$ 159.92 million $ 31.81 million
Aug 15, 2021 $ 0.307
+6.32%
$ 171.29 million $ 33.27 million
Aug 14, 2021 $ 0.288
-3.25%
$ 161.07 million $ 27.75 million
Aug 13, 2021 $ 0.298
+13.59%
$ 166.24 million $ 71.72 million
Aug 12, 2021 $ 0.262
-3.75%
$ 146.36 million $ 20.96 million
Aug 11, 2021 $ 0.274
+0.46%
$ 152.59 million $ 34.3 million
Aug 10, 2021 $ 0.272
+0.20%
$ 151.88 million $ 100.88 million
Aug 8, 2021 $ 0.236
-7.29%
$ 131.51 million $ 31.87 million
Aug 7, 2021 $ 0.254
+5.06%
$ 141.84 million $ 33.19 million
Aug 6, 2021 $ 0.242
+2.31%
$ 134.85 million $ 35.41 million
Aug 5, 2021 $ 0.237
+7.12%
$ 131.83 million $ 22.96 million
Aug 4, 2021 $ 0.214
+0.48%
$ 119.38 million $ 15.68 million
Aug 3, 2021 $ 0.213
-3.31%
$ 118.81 million $ 23.4 million
Aug 2, 2021 $ 0.221
+0.87%
$ 122.91 million $ 15.13 million
Aug 1, 2021 $ 0.219
-6.52%
$ 121.86 million $ 19.04 million
Jul 30, 2021 $ 0.222
+4.30%
$ 123.17 million $ 16.72 million
Jul 29, 2021 $ 0.212
+1.65%
$ 118.2 million $ 13.46 million
Jul 28, 2021 $ 0.209
+1.41%
$ 116.29 million $ 16.09 million
Jul 27, 2021 $ 0.206
+1.87%
$ 114.3 million $ 14.15 million
Jul 26, 2021 $ 0.202
-1.51%
$ 112.24 million $ 26.08 million
Jul 25, 2021 $ 0.205
+1.73%
$ 113.95 million $ 15.12 million
Jul 24, 2021 $ 0.202
+4.26%
$ 112.07 million $ 21.72 million
Jul 23, 2021 $ 0.194
+0.64%
$ 107.36 million $ 9.72 million
Jul 22, 2021 $ 0.192
+0.52%
$ 106.62 million $ 14.99 million
Jul 21, 2021 $ 0.191
+8.17%
$ 106.12 million $ 11.22 million
Jul 20, 2021 $ 0.177
-7.81%
$ 98.17 million $ 12.4 million
Jul 19, 2021 $ 0.192
-5.86%
$ 106.48 million $ 8.43 million
Jul 18, 2021 $ 0.204
-1.25%
$ 113.07 million $ 7.41 million
Jul 17, 2021 $ 0.207
+0.49%
$ 114.53 million $ 6.08 million
Jul 16, 2021 $ 0.206
-3.82%
$ 114.04 million $ 9.12 million
Jul 15, 2021 $ 0.214
-4.16%
$ 118.08 million $ 8.41 million
Jul 14, 2021 $ 0.223
-1.56%
$ 123.7 million $ 12.44 million
Jul 13, 2021 $ 0.227
-1.76%
$ 125.62 million $ 14.3 million
Jul 12, 2021 $ 0.231
-2.56%
$ 127.39 million $ 6.05 million
Jul 11, 2021 $ 0.237
+2.15%
$ 130.8 million $ 8.89 million
Jul 10, 2021 $ 0.232
-3.29%
$ 127.99 million $ 6.06 million
Jul 9, 2021 $ 0.24
-0.07%
$ 132.54 million $ 22.83 million