NuCypher Historical Data

NU Page 23
Download
Date Close Price change Market cap Trading volume
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
Dec 8, 2022 $0.104
+3.60%
$130.9 million $16.48 million
Dec 7, 2022 $0.1
-4.12%
$126.15 million $2.92 million
Dec 6, 2022 $0.105
+0.29%
$131.58 million $2.04 million
Dec 5, 2022 $0.104
-1.18%
$131.19 million $2.16 million
Dec 4, 2022 $0.106
-1.96%
$132.76 million $2.81 million