NuCypher Historical Data

NU Page 17
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.0745
-0.93%
$ -- $ 115
Jul 20, 2023 $ 0.0755
+0.52%
$ 98.3 million $ 3,182
Jul 19, 2023 $ 0.0751
+0.26%
$ 97.72 million $ 523
Jul 17, 2023 $ 0.079
-2.48%
$ 102.8 million $ 347
Jul 16, 2023 $ 0.081
-6.57%
$ 105.41 million $ 1,803
Jul 15, 2023 $ 0.0866
+5.49%
$ 112.75 million $ 2,297
Jul 14, 2023 $ 0.0821
-3.73%
$ 106.8 million $ 4,531
Jul 13, 2023 $ 0.0854
+6.68%
$ 111.19 million $ 9,301
Jul 10, 2023 $ 0.197
-2.02%
$ -- $ 1,660
Jul 9, 2023 $ 0.198
+168.92%
$ 257.21 million $ 46
Jul 8, 2023 $ 0.0733
+1.26%
$ 95.39 million $ 124
Jul 6, 2023 $ 0.0726
-0.86%
$ 94.5 million $ 3,163
Jul 5, 2023 $ 0.0739
+0.00%
$ 96.16 million $ 2,165
Jul 4, 2023 $ 0.0735
+0.83%
$ 95.68 million $ 3,292
Jul 3, 2023 $ 0.0728
-4.68%
$ 94.74 million $ 2,252
Jul 2, 2023 $ 0.0755
-1.13%
$ 98.2 million $ 468
Jul 1, 2023 $ 0.0762
+3.14%
$ 99.12 million $ 5,310
Jun 30, 2023 $ 0.0693
+0.46%
$ -- $ 1,287
Jun 29, 2023 $ 0.0683
-6.59%
$ 88.9 million $ 560
Jun 28, 2023 $ 0.073
-5.65%
$ 95.02 million $ 330
Jun 27, 2023 $ 0.0846
+9.94%
$ -- $ 797
Jun 26, 2023 $ 0.0769
-6.23%
$ 100.04 million $ 1,478
Jun 25, 2023 $ 0.0823
-5.09%
$ 107.12 million $ 1,812
Jun 24, 2023 $ 0.0868
-2.99%
$ 112.87 million $ 13,703
Jun 23, 2023 $ 0.0894
+37.33%
$ 116.34 million $ 32,669
Jun 22, 2023 $ 0.0651
-6.88%
$ 84.72 million $ 4,439
Jun 21, 2023 $ 0.0699
+16.44%
$ 90.83 million $ 6,461
Jun 19, 2023 $ 0.0797
-0.26%
$ 103.62 million $ 565
Jun 18, 2023 $ 0.0799
-0.17%
$ 103.94 million $ 258
Jun 17, 2023 $ 0.0579
+0.07%
$ -- $ 1,193
Jun 16, 2023 $ 0.0578
+3.17%
$ 75.17 million $ 1,382
Jun 14, 2023 $ 0.0579
-68.93%
$ -- $ 1,038
Jun 13, 2023 $ 0.186
-0.11%
$ 242.14 million $ 4,249
Jun 11, 2023 $ 0.0799
+30.72%
$ -- $ 375
Jun 10, 2023 $ 0.0612
-14.82%
$ 79.55 million $ 2,156
Jun 9, 2023 $ 0.0712
-3.83%
$ 92.64 million $ 1,342
Jun 8, 2023 $ 0.0741
-8.11%
$ 96.35 million $ 9,835
Jun 7, 2023 $ 0.0806
+4.92%
$ 104.81 million $ 1,766
Jun 6, 2023 $ 0.0768
-3.98%
$ 99.86 million $ 4,909
Jun 5, 2023 $ 0.08
-0.04%
$ 103.98 million $ 6,495
Jun 4, 2023 $ 0.0565
-34.23%
$ 73.49 million $ 710
Jun 3, 2023 $ 0.0862
+3.59%
$ 112.04 million $ 995
Jun 2, 2023 $ 0.0755
-1.08%
$ -- $ 870
Jun 1, 2023 $ 0.0759
+0.28%
$ 98.69 million $ 410
May 30, 2023 $ 0.0854
+4.43%
$ 111 million $ 398
May 29, 2023 $ 0.0764
-2.66%
$ 99.3 million $ 1,463
May 28, 2023 $ 0.081
+0.78%
$ 105.34 million $ 9,658
May 27, 2023 $ 0.0797
-2.12%
$ 103.58 million $ 5,246
May 26, 2023 $ 0.0845
+7.80%
$ 109.9 million $ 9,220
May 25, 2023 $ 0.0782
+46.35%
$ 101.69 million $ 12,322