NuCypher Historical Data

NU Page 22
Download
Date Close Price change Market cap Trading volume
Jan 27, 2023 $ 0.18
-3.06%
$ 233.6 million $ 47.74 million
Jan 26, 2023 $ 0.185
+4.02%
$ 235.73 million $ 106.21 million
Jan 25, 2023 $ 0.178
-1.23%
$ 226.61 million $ 113.41 million
Jan 24, 2023 $ 0.18
+15.78%
$ 228.82 million $ 399.49 million
Jan 23, 2023 $ 0.156
+12.97%
$ 197.67 million $ 48.83 million
Jan 22, 2023 $ 0.138
-0.76%
$ 174.97 million $ 8.56 million
Jan 21, 2023 $ 0.139
-0.81%
$ 176.3 million $ 23.65 million
Jan 20, 2023 $ 0.14
+4.46%
$ 177.75 million $ 21.49 million
Jan 19, 2023 $ 0.134
+4.04%
$ 170.17 million $ 17.59 million
Jan 18, 2023 $ 0.129
-8.25%
$ 163.56 million $ 17.7 million
Jan 17, 2023 $ 0.14
-8.11%
$ 178.3 million $ 45.56 million
Jan 16, 2023 $ 0.153
-8.39%
$ 194.05 million $ 85.8 million
Jan 15, 2023 $ 0.166
+60.28%
$ 211.58 million $ 329.62 million
Jan 14, 2023 $ 0.104
+5.85%
$ 132.01 million $ 9.26 million
Jan 13, 2023 $ 0.0981
+2.26%
$ 124.89 million $ 2.64 million
Jan 12, 2023 $ 0.096
+3.03%
$ 121.96 million $ 3.87 million
Jan 11, 2023 $ 0.0931
-0.91%
$ 118.37 million $ 2.42 million
Jan 10, 2023 $ 0.094
+3.83%
$ 119.44 million $ 7.6 million
Jan 9, 2023 $ 0.0905
+2.49%
$ 115.03 million $ 2.55 million
Jan 8, 2023 $ 0.0883
+1.71%
$ 112.23 million $ 1.01 million
Jan 7, 2023 $ 0.0868
-0.53%
$ 110.34 million $ 1.12 million
Jan 6, 2023 $ 0.0873
+1.28%
$ 110.93 million $ 1.81 million
Jan 5, 2023 $ 0.0862
+0.10%
$ 109.53 million $ 1.87 million
Jan 4, 2023 $ 0.0861
+3.36%
$ 109.42 million $ 1.57 million
Jan 3, 2023 $ 0.0833
-1.57%
$ 105.86 million $ 1.67 million
Jan 2, 2023 $ 0.0846
+0.13%
$ 107.55 million $ 3.15 million
Jan 1, 2023 $ 0.0845
+2.82%
$ 107.41 million $ 988,469
Dec 31, 2022 $ 0.0822
-2.56%
$ 104.31 million $ 3.92 million
Dec 30, 2022 $ 0.0844
+1.66%
$ 107.04 million $ 2.01 million
Dec 29, 2022 $ 0.083
-0.93%
$ 105.29 million $ 1.39 million
Dec 28, 2022 $ 0.0838
-4.73%
$ 106.28 million $ 1.5 million
Dec 27, 2022 $ 0.0879
-4.16%
$ 111.56 million $ 898,396
Dec 26, 2022 $ 0.0917
-0.06%
$ 116.4 million $ 1.39 million
Dec 25, 2022 $ 0.0918
-0.39%
$ 116.47 million $ 1.91 million
Dec 24, 2022 $ 0.0922
+0.98%
$ 116.93 million $ 1.03 million
Dec 23, 2022 $ 0.0913
+0.48%
$ 115.79 million $ 1.54 million
Dec 22, 2022 $ 0.0908
+0.95%
$ 115.24 million $ 2.3 million
Dec 21, 2022 $ 0.09
-1.69%
$ 114.15 million $ 845,894
Dec 20, 2022 $ 0.0915
+3.89%
$ 116.12 million $ 1.64 million
Dec 19, 2022 $ 0.0881
-5.37%
$ 111.78 million $ 1.42 million
Dec 18, 2022 $ 0.0931
-1.68%
$ 118.12 million $ 1.27 million
Dec 17, 2022 $ 0.0947
+3.84%
$ 120.14 million $ 2.57 million
Dec 16, 2022 $ 0.0912
-11.23%
$ 115.7 million $ 1.65 million
Dec 15, 2022 $ 0.103
-0.67%
$ 130.35 million $ 3.02 million
Dec 14, 2022 $ 0.103
-0.12%
$ 131.22 million $ 943,422
Dec 13, 2022 $ 0.104
+0.54%
$ 131.38 million $ 1.54 million
Dec 12, 2022 $ 0.103
-1.42%
$ 130.68 million $ 2.42 million
Dec 11, 2022 $ 0.104
-0.49%
$ 132.55 million $ 2.61 million
Dec 10, 2022 $ 0.105
-0.19%
$ 133.21 million $ 2.05 million
Dec 9, 2022 $ 0.105
+1.03%
$ 132.28 million $ 9.99 million