NuCypher Historical Data

NU Page 14
Download
Date Close Price change Market cap Trading volume
May 9, 1 AM $0.0203
+0.00%
$27.51 million $274
May 7, 6 PM $0.0198
+0.00%
$26.8 million $398
May 7, 5 AM $0.0195
+0.12%
$26.43 million $220
May 7, 4 AM $0.0195
+0.00%
$26.42 million $208
May 6, 8 PM $0.0199
+1.29%
$26.87 million $410
May 6, 3 AM $0.0199
+0.00%
$26.92 million $370
May 5, 6 AM $0.0198
-0.15%
$26.82 million $3,999
May 5, 5 AM $0.0198
+0.86%
$26.78 million $4,023
May 5, 4 AM $0.0196
+0.02%
$26.56 million $3,913
May 4, 10 AM $0.0191
+0.00%
$25.88 million $3,706
May 2, 10 PM $0.0195
+0.00%
$26.37 million $14
Apr 30, 10 PM $0.0188
+0.66%
$25.42 million $715
Apr 30, 7 PM $0.0186
+0.00%
$25.17 million $492
Apr 28, 6 AM $0.0204
+1.17%
$27.58 million $1,171
Apr 28, 5 AM $0.0197
+0.00%
$26.69 million $46
Apr 27, 12 AM $0.0207
+0.00%
$27.98 million $107
Apr 24, 3 AM $0.0196
+0.00%
$26.55 million $551
Apr 22, 11 AM $0.0201
+0.00%
$27.19 million $150
Apr 20, 10 PM $0.0209
+0.00%
$28.31 million $408
Apr 20, 6 AM $0.0201
+0.00%
$27.14 million $468
Apr 19, 10 PM $0.02
+0.00%
$27.13 million $512
Apr 19, 5 AM $0.0203
+0.00%
$27.5 million $248
Apr 18, 2 AM $0.0215
+0.00%
$29.13 million $1,153
Apr 17, 10 AM $0.0212
+0.76%
$28.65 million $513
Apr 16, 6 PM $0.0206
+0.92%
$27.82 million $526
Apr 16, 2 PM $0.0203
-1.00%
$27.53 million $368
Apr 16, 5 AM $0.0204
+0.00%
$27.64 million $228
Apr 16, 4 AM $0.0204
+0.27%
$27.55 million $163
Apr 15, 9 PM $0.0201
+0.00%
$27.22 million $90
Apr 14, 9 PM $0.0195
-1.09%
$26.41 million $755
Apr 14, 3 AM $0.0202
+0.00%
$27.32 million $612
Apr 14, 2 AM $0.0202
+0.00%
$27.32 million $426
Apr 13, 11 PM $0.0206
-0.36%
$27.94 million $364
Apr 13, 4 PM $0.02
+0.00%
$27.13 million $495
Apr 12, 5 PM $0.0202
+1.09%
$27.35 million $342
Apr 11, 10 AM $0.0204
+0.00%
$27.64 million $69
Apr 8, 10 PM $0.02
+0.00%
$27.05 million $2,814
Apr 8, 8 PM $0.0197
+0.14%
$26.71 million $2,457
Apr 8, 6 PM $0.0189
+0.00%
$25.63 million $1,136
Apr 8, 4 PM $0.0205
+3.89%
$27.7 million $807
Apr 7, 11 PM $0.0205
+0.44%
$27.8 million $12,646
Apr 7, 6 PM $0.0198
+0.00%
$26.8 million $11,596
Apr 7, 5 PM $0.0194
-1.13%
$26.29 million $11,320
Apr 7, 4 PM $0.0186
+0.00%
$25.12 million $10,292
Apr 7, 2 AM $0.0194
+0.00%
$26.32 million $10,352
Apr 7, 1 AM $0.0195
+0.56%
$26.38 million $10,329
Apr 7, 12 AM $0.0193
+0.00%
$26.16 million $234
Apr 6, 8 PM $0.02
+0.00%
$27.06 million $286
Apr 6, 2 PM $0.0202
+0.00%
$27.35 million $379
Apr 6, 1 PM $0.0203
+0.00%
$27.45 million $350