NuCypher Historical Data

NU Page 18
Download
Date Close Price change Market cap Trading volume
May 26, 2023 $ 0.0845
+7.80%
$ 109.9 million $ 9,220
May 25, 2023 $ 0.0782
+46.35%
$ 101.69 million $ 12,322
May 24, 2023 $ 0.0534
-33.56%
$ 69.47 million $ 3,203
May 22, 2023 $ 0.0869
+0.84%
$ 113.01 million $ 2,377
May 21, 2023 $ 0.0868
-2.29%
$ 112.85 million $ 7,809
May 20, 2023 $ 0.0879
-1.55%
$ 114.3 million $ 613
May 19, 2023 $ 0.092
+1.96%
$ 119.69 million $ 8,999
May 18, 2023 $ 0.0845
-1.35%
$ 109.86 million $ 14,920
May 17, 2023 $ 0.0856
+0.34%
$ 111.26 million $ 6,394
May 16, 2023 $ 0.0849
-3.93%
$ 110.44 million $ 7,603
May 15, 2023 $ 0.0884
-5.76%
$ 114.91 million $ 10,278
May 14, 2023 $ 0.0937
-3.32%
$ 121.8 million $ 680
May 13, 2023 $ 0.0967
-3.49%
$ 125.76 million $ 491
May 12, 2023 $ 0.1
+9.06%
$ 130.28 million $ 10,464
May 11, 2023 $ 0.089
-5.51%
$ 115.77 million $ 8,886
May 10, 2023 $ 0.0928
-13.18%
$ 120.6 million $ 4,542
May 9, 2023 $ 0.107
+17.50%
$ 138.87 million $ 4,802
May 8, 2023 $ 0.0908
-1.01%
$ 118.09 million $ 5,140
May 7, 2023 $ 0.0917
-15.22%
$ 119.24 million $ 13,813
May 6, 2023 $ 0.104
-7.76%
$ 134.93 million $ 13,247
May 5, 2023 $ 0.0882
+0.18%
$ -- $ 5,069
May 4, 2023 $ 0.088
-19.17%
$ 114.46 million $ 5,644
May 3, 2023 $ 0.11
+2.57%
$ 142.46 million $ 12,197
May 2, 2023 $ 0.1
+1.18%
$ 130.51 million $ 19,350
May 1, 2023 $ 0.0992
+2.16%
$ 128.92 million $ 14,697
Apr 30, 2023 $ 0.0978
+1.82%
$ -- $ 11,800
Apr 29, 2023 $ 0.0945
+0.88%
$ 122.9 million $ 10,537
Apr 28, 2023 $ 0.0941
-8.51%
$ 122.32 million $ 13,430
Apr 27, 2023 $ 0.104
+0.31%
$ 135.69 million $ 8,607
Apr 26, 2023 $ 0.108
+4.31%
$ 140.49 million $ 32,038
Apr 25, 2023 $ 0.104
+0.69%
$ 134.94 million $ 12,948
Apr 24, 2023 $ 0.104
-0.98%
$ -- $ 11,706
Apr 23, 2023 $ 0.106
-6.80%
$ 137.44 million $ 8,106
Apr 22, 2023 $ 0.113
+4.33%
$ 147.38 million $ 22,280
Apr 21, 2023 $ 0.109
+4.64%
$ 141.32 million $ 15,842
Apr 20, 2023 $ 0.105
-31.37%
$ 135.93 million $ 10,166
Apr 19, 2023 $ 0.152
+30.12%
$ 197.83 million $ 52,603
Apr 18, 2023 $ 0.116
-4.12%
$ 151.03 million $ 19,466
Apr 17, 2023 $ 0.154
-1.50%
$ 200.56 million $ 51,096
Apr 16, 2023 $ 0.118
+4.67%
$ 153.39 million $ 20,228
Apr 15, 2023 $ 0.113
+1.29%
$ 146.65 million $ 29,357
Apr 14, 2023 $ 0.112
-5.89%
$ 145.08 million $ 58,874
Apr 13, 2023 $ 0.119
+5.49%
$ 154.87 million $ 60,962
Apr 12, 2023 $ 0.113
-3.66%
$ 146.7 million $ 36,694
Apr 11, 2023 $ 0.117
-3.21%
$ 152.31 million $ 68,489
Apr 10, 2023 $ 0.121
+3.91%
$ 157.33 million $ 62,481
Apr 9, 2023 $ 0.116
+1.42%
$ 151.45 million $ 46,744
Apr 8, 2023 $ 0.115
-1.25%
$ 149.32 million $ 51,681
Apr 7, 2023 $ 0.116
-1.22%
$ 151.17 million $ 78,116
Apr 6, 2023 $ 0.118
+3.96%
$ 153.91 million $ 111,153