NuCypher Historical Data

NU Page 20
Download
Date Close Price change Market cap Trading volume
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
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