NuCypher Historical Data

NU Page 19
Download
Date Close Price change Market cap Trading volume
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
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