NuCypher Historical Data

NU Page 18
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 0.0549
+0.48%
$ 71.5 million $ 1,047
Aug 31, 2023 $ 0.0547
-9.96%
$ 71.16 million $ 2,350
Aug 30, 2023 $ 0.0607
+0.39%
$ 79.03 million $ 78
Aug 29, 2023 $ 0.0605
-13.87%
$ 78.7 million $ 43
Aug 28, 2023 $ 0.0702
+18.62%
$ 91.38 million $ 4,556
Aug 27, 2023 $ 0.0592
-20.07%
$ 77.03 million $ 46
Aug 26, 2023 $ 0.0741
+25.13%
$ 96.38 million $ 713
Aug 24, 2023 $ 0.0592
+0.45%
$ -- $ 489
Aug 23, 2023 $ 0.0589
+0.90%
$ 76.66 million $ 578
Aug 22, 2023 $ 0.0583
-5.83%
$ 75.87 million $ 1,352
Aug 21, 2023 $ 0.0619
-0.03%
$ 80.57 million $ 524
Aug 20, 2023 $ 0.0619
+1.16%
$ 80.59 million $ 300
Aug 19, 2023 $ 0.0612
-0.96%
$ 79.64 million $ 9
Aug 18, 2023 $ 0.0618
+6.12%
$ 80.42 million $ 333
Aug 17, 2023 $ 0.0582
-15.99%
$ 75.78 million $ 2,386
Aug 16, 2023 $ 0.0693
-4.25%
$ 90.24 million $ 2,470
Aug 15, 2023 $ 0.0724
-0.61%
$ 94.26 million $ 78
Aug 12, 2023 $ 0.0679
-2.02%
$ 88.39 million $ 13,111
Aug 11, 2023 $ 0.0691
+2.17%
$ 89.95 million $ 19,201
Aug 9, 2023 $ 0.0768
-0.44%
$ 99.95 million $ 14,282
Aug 8, 2023 $ 0.077
+1.85%
$ 100.18 million $ 331
Aug 4, 2023 $ 0.0754
-0.81%
$ -- $ 54
Aug 3, 2023 $ 0.0754
+0.44%
$ 98.15 million $ 529
Aug 2, 2023 $ 0.0745
-1.89%
$ 96.93 million $ 1,926
Jul 31, 2023 $ 0.0757
+1.66%
$ -- $ 116
Jul 30, 2023 $ 0.0743
-1.69%
$ 96.7 million $ 181
Jul 29, 2023 $ 0.0777
+0.89%
$ 101.18 million $ 3,983
Jul 28, 2023 $ 0.0769
-5.37%
$ 100.02 million $ 2,824
Jul 27, 2023 $ 0.0816
-0.86%
$ 106.23 million $ 8,940
Jul 26, 2023 $ 0.0829
+1.16%
$ 107.83 million $ 1,668
Jul 25, 2023 $ 0.0747
-0.88%
$ -- $ 184
Jul 24, 2023 $ 0.0761
-4.49%
$ 99.06 million $ 1,048
Jul 23, 2023 $ 0.0796
+393.48%
$ 103.61 million $ 159
Jul 22, 2023 $ 0.0161
-55.57%
$ 21 million $ 112
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