NuCypher Historical Data

NU Page 32
Download
Date Close Price change Market cap Trading volume
Jul 8, 2021 $ 0.24
-5.08%
$ 132.51 million $ 11.62 million
Jul 7, 2021 $ 0.252
-2.42%
$ 139.67 million $ 29.29 million
Jul 6, 2021 $ 0.258
+8.18%
$ 141.94 million $ 21.49 million
Jul 5, 2021 $ 0.239
-2.32%
$ 131.26 million $ 15.17 million
Jul 4, 2021 $ 0.245
+4.77%
$ 134.38 million $ 18.98 million
Jul 3, 2021 $ 0.233
-0.79%
$ 128.05 million $ 14.04 million
Jul 2, 2021 $ 0.235
+3.04%
$ 128.83 million $ 18.21 million
Jul 1, 2021 $ 0.228
-2.31%
$ 124.8 million $ 19.35 million
Jun 30, 2021 $ 0.234
-2.21%
$ 128.37 million $ 10.42 million
Jun 29, 2021 $ 0.239
+3.11%
$ 131.3 million $ 19.02 million
Jun 28, 2021 $ 0.232
-0.77%
$ 127.13 million $ 15.9 million
Jun 27, 2021 $ 0.234
+5.03%
$ 128.16 million $ 37.49 million
Jun 26, 2021 $ 0.222
+4.95%
$ 122.07 million $ 47.09 million
Jun 25, 2021 $ 0.212
-7.99%
$ 116.07 million $ 13.7 million
Jun 24, 2021 $ 0.23
-0.30%
$ 125.76 million $ 10.83 million
Jun 23, 2021 $ 0.231
+7.54%
$ 125.87 million $ 13.62 million
Jun 22, 2021 $ 0.214
-6.58%
$ 116.99 million $ 20.29 million
Jun 21, 2021 $ 0.229
-18.32%
$ 125.04 million $ 17.14 million
Jun 20, 2021 $ 0.281
-1.43%
$ 153.05 million $ 12.32 million
Jun 19, 2021 $ 0.285
-2.61%
$ 155.32 million $ 14.96 million
Jun 18, 2021 $ 0.292
-12.30%
$ 159.36 million $ 45.25 million
Jun 17, 2021 $ 0.334
+20.41%
$ 181.77 million $ 113.95 million
Jun 16, 2021 $ 0.277
-7.86%
$ 150.86 million $ 12.86 million
Jun 15, 2021 $ 0.301
-3.21%
$ 163.41 million $ 14.69 million
Jun 14, 2021 $ 0.311
+0.30%
$ 168.53 million $ 18.02 million
Jun 13, 2021 $ 0.31
-1.40%
$ 168.06 million $ 37.21 million
Jun 12, 2021 $ 0.315
+15.93%
$ 170.7 million $ 33.95 million
Jun 11, 2021 $ 0.272
-10.44%
$ 147.38 million $ 18.46 million
Jun 10, 2021 $ 0.303
-8.98%
$ 163.65 million $ 15.73 million
Jun 9, 2021 $ 0.333
-3.98%
$ 179.62 million $ 41.57 million
Jun 8, 2021 $ 0.346
+8.06%
$ 186.55 million $ 48.04 million
Jun 7, 2021 $ 0.32
-12.26%
$ 172.72 million $ 24.64 million
Jun 6, 2021 $ 0.365
-4.99%
$ 196.85 million $ 24.97 million
Jun 5, 2021 $ 0.384
-15.53%
$ 206.62 million $ 54.76 million
Jun 4, 2021 $ 0.454
+30.60%
$ 243.68 million $ 219.43 million
Jun 3, 2021 $ 0.347
+7.92%
$ 186.49 million $ 29.62 million
Jun 2, 2021 $ 0.322
+6.39%
$ 172.75 million $ 16.36 million
Jun 1, 2021 $ 0.303
-1.62%
$ 162.2 million $ 12.21 million
May 30, 2021 $ 0.293
+5.26%
$ 157.28 million $ 15.09 million
May 29, 2021 $ 0.279
-5.48%
$ 149.39 million $ 14.82 million
May 28, 2021 $ 0.295
-14.95%
$ 156.6 million $ 22.25 million
May 27, 2021 $ 0.346
-2.66%
$ 184.07 million $ 37.6 million
May 26, 2021 $ 0.356
+30.65%
$ 189.1 million $ 34.79 million
May 25, 2021 $ 0.272
+0.16%
$ 144.72 million $ 22.37 million
May 24, 2021 $ 0.272
+14.36%
$ 144.45 million $ 27.04 million
May 23, 2021 $ 0.238
-17.07%
$ 126.29 million $ 31.04 million
May 22, 2021 $ 0.287
-10.34%
$ 152.24 million $ 25.57 million
May 21, 2021 $ 0.32
-7.68%
$ 169.32 million $ 56.71 million
May 20, 2021 $ 0.346
+10.97%
$ 183.34 million $ 34.56 million
May 19, 2021 $ 0.312
-21.96%
$ 167.4 million $ 46.84 million