NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
Jan 26, 1 PM $ 0.0297
+0.02%
$ 40.15 million $ 1,093
Jan 26, 6 AM $ 0.0289
+0.00%
$ 39.13 million $ 161
Jan 25, 5 PM $ 0.0292
+0.00%
$ 39.46 million $ 126
Jan 23, 8 PM $ 0.0303
+0.00%
$ 40.98 million $ 186
Jan 23, 5 PM $ 0.0301
+0.00%
$ 40.8 million $ 62
Jan 22, 6 PM $ 0.0299
+0.00%
$ 40.49 million $ 73
Jan 21, 2 AM $ 0.03
+0.76%
$ 40.65 million $ 621
Jan 20, 4 PM $ 0.0304
+0.00%
$ 41.15 million $ 512
Jan 20, 11 AM $ 0.0308
+0.00%
$ 41.72 million $ 371
Jan 20, 6 AM $ 0.0313
+0.04%
$ 42.32 million $ 304
Jan 20, 5 AM $ 0.0312
+0.21%
$ 42.17 million $ 240
Jan 19, 11 PM $ 0.0312
+0.00%
$ 42.16 million $ 122
Jan 19, 10 PM $ 0.0312
+0.00%
$ 42.2 million $ 64
Jan 19, 12 AM $ 0.0309
+0.00%
$ 41.77 million $ 356
Jan 18, 11 AM $ 0.0325
+0.80%
$ 43.98 million $ 6
Jan 17, 12 AM $ 0.0327
+0.00%
$ 44.22 million $ 708
Jan 16, 9 PM $ 0.0324
+0.00%
$ 43.84 million $ 614
Jan 16, 8 PM $ 0.0322
+0.00%
$ 43.51 million $ 561
Jan 16, 5 PM $ 0.0319
+0.00%
$ 43.17 million $ 455
Jan 16, 4 PM $ 0.0318
+0.00%
$ 42.97 million $ 380
Jan 16, 6 AM $ 0.032
+0.00%
$ 43.33 million $ 264
Jan 16, 5 AM $ 0.0318
+0.00%
$ 43.09 million $ 259
Jan 15, 8 PM $ 0.0316
+0.00%
$ 42.76 million $ 2,067
Jan 15, 8 AM $ 0.0322
+2.19%
$ 43.53 million $ 1,418
Jan 15, 12 AM $ 0.0311
-5.49%
$ 42.03 million $ 1,184
Jan 14, 12 PM $ 0.0328
+0.00%
$ 44.36 million $ 551
Jan 14, 4 AM $ 0.0335
+0.00%
$ 45.36 million $ 1,165
Jan 13, 10 AM $ 0.0324
+0.00%
$ 43.88 million $ 8,807
Jan 13, 9 AM $ 0.0326
+3.16%
$ 44.06 million $ 8,741
Jan 13, 7 AM $ 0.0314
+0.35%
$ 42.5 million $ 8,210
Jan 12, 1 AM $ 0.0307
+0.00%
$ 41.55 million $ 8,184
Jan 11, 10 PM $ 0.0309
-0.10%
$ 41.78 million $ 8,123
Jan 11, 3 AM $ 0.0311
+0.00%
$ 42.05 million $ 9,578
Jan 11, 1 AM $ 0.0317
+0.00%
$ 42.86 million $ 9,320
Jan 10, 6 PM $ 0.032
+0.00%
$ 43.32 million $ 9,437
Jan 10, 4 PM $ 0.0322
+0.00%
$ 43.54 million $ 9,374
Jan 10, 2 PM $ 0.0324
-0.39%
$ 43.81 million $ 9,280
Jan 10, 1 PM $ 0.0327
-0.56%
$ 44.3 million $ 9,065
Jan 10, 9 AM $ 0.0332
-1.01%
$ 44.95 million $ 9,113
Jan 10, 8 AM $ 0.0337
-1.96%
$ 45.61 million $ 8,930
Jan 10, 7 AM $ 0.0345
+3.52%
$ 46.65 million $ 8,600
Jan 10, 4 AM $ 0.0334
+2.86%
$ 45.18 million $ 6,972
Jan 10, 3 AM $ 0.0324
+0.26%
$ 43.8 million $ 5,635
Jan 10, 1 AM $ 0.032
+0.70%
$ 43.25 million $ 5,718
Jan 10, 12 AM $ 0.0316
+0.00%
$ 42.83 million $ 5,783
Jan 9, 10 PM $ 0.0315
+2.28%
$ 42.59 million $ 5,807
Jan 9, 1 PM $ 0.0318
+0.26%
$ 43.08 million $ 6,119
Jan 9, 12 PM $ 0.0316
+0.95%
$ 42.76 million $ 6,016
Jan 9, 3 AM $ 0.0316
-0.67%
$ 42.73 million $ 5,875
Jan 9, 2 AM $ 0.0318
-0.26%
$ 43.1 million $ 5,898