NuCypher Historical Data

NU Page 23
Download
Date Close Price change Market cap Trading volume
Sep 18, 2022 $ 0.15
-6.92%
$ 187.35 million $ 3.38 million
Sep 17, 2022 $ 0.162
+1.32%
$ 201.3 million $ 2.33 million
Sep 16, 2022 $ 0.16
+0.81%
$ 198.47 million $ 2.92 million
Sep 15, 2022 $ 0.158
-2.60%
$ 196.87 million $ 3.66 million
Sep 14, 2022 $ 0.163
-4.08%
$ 202.16 million $ 5.46 million
Sep 13, 2022 $ 0.17
-2.87%
$ 211.48 million $ 11.85 million
Sep 12, 2022 $ 0.175
+0.38%
$ 217.71 million $ 73.31 million
Sep 11, 2022 $ 0.174
+4.28%
$ 216.85 million $ 22.87 million
Sep 10, 2022 $ 0.167
+1.48%
$ 207.96 million $ 32.69 million
Sep 9, 2022 $ 0.165
+1.22%
$ 204.91 million $ 6.45 million
Sep 8, 2022 $ 0.163
+6.39%
$ 202.43 million $ 21.15 million
Sep 7, 2022 $ 0.153
+1.20%
$ 189.76 million $ 1.67 million
Sep 6, 2022 $ 0.151
-4.03%
$ 187.53 million $ 2.74 million
Sep 5, 2022 $ 0.157
-2.49%
$ 195.4 million $ 1.27 million
Sep 4, 2022 $ 0.161
+1.42%
$ 200.4 million $ 5.49 million
Sep 3, 2022 $ 0.159
-0.15%
$ 197.65 million $ 2.21 million
Sep 2, 2022 $ 0.159
+0.04%
$ 198.1 million $ 1.53 million
Sep 1, 2022 $ 0.159
-62.88%
$ 197.99 million $ 1.69 million
Aug 31, 2022 $ 0.429
+4.36%
$ 533.11 million $ 3.75 million
Aug 30, 2022 $ 0.411
-4.09%
$ 510.83 million $ 4.95 million
Aug 29, 2022 $ 0.428
-1.15%
$ 532.38 million $ 3.87 million
Aug 28, 2022 $ 0.434
-3.06%
$ 538.97 million $ 4.75 million
Aug 27, 2022 $ 0.447
+0.88%
$ 555.93 million $ 2.82 million
Aug 26, 2022 $ 0.443
-4.48%
$ 551.06 million $ 3.79 million
Aug 25, 2022 $ 0.464
+39.80%
$ 576.92 million $ 4.25 million
Aug 24, 2022 $ 0.332
-25.75%
$ 412.67 million $ 4.94 million
Aug 23, 2022 $ 0.447
+18.06%
$ 555.77 million $ 3.1 million
Aug 22, 2022 $ 0.379
-20.23%
$ 470.76 million $ 4.13 million
Aug 21, 2022 $ 0.475
+15.31%
$ 590.81 million $ 4.48 million
Aug 20, 2022 $ 0.412
+5.84%
$ 512.43 million $ 5.53 million
Aug 19, 2022 $ 0.39
-7.48%
$ 484.17 million $ 7.59 million
Aug 18, 2022 $ 0.421
+6.40%
$ 523.3 million $ 3.15 million
Aug 17, 2022 $ 0.396
-2.96%
$ 492.33 million $ 6.21 million
Aug 16, 2022 $ 0.408
-4.25%
$ 506.86 million $ 15.02 million
Aug 15, 2022 $ 0.426
+13.83%
$ 529.33 million $ 8.42 million
Aug 14, 2022 $ 0.375
+23.04%
$ 465.03 million $ 5.75 million
Aug 13, 2022 $ 0.304
-30.59%
$ 377.74 million $ 8.28 million
Aug 12, 2022 $ 0.438
+18.10%
$ 543.89 million $ 12.94 million
Aug 11, 2022 $ 0.371
-11.67%
$ 460.53 million $ 18.12 million
Aug 10, 2022 $ 0.42
-4.58%
$ 521.38 million $ 8.06 million
Aug 9, 2022 $ 0.44
+1.83%
$ 546.23 million $ 6.36 million
Aug 8, 2022 $ 0.433
+119.80%
$ 536.4 million $ 5.46 million
Aug 7, 2022 $ 0.197
+0.08%
$ 244.02 million $ 822,240
Aug 6, 2022 $ 0.197
+0.09%
$ 244.02 million $ 260,062
Aug 5, 2022 $ 0.197
+3.10%
$ 243.81 million $ 4.58 million
Aug 4, 2022 $ 0.191
-2.02%
$ 236.48 million $ 2.42 million
Aug 3, 2022 $ 0.195
+2.45%
$ 241.26 million $ 4.24 million
Aug 2, 2022 $ 0.189
-4.10%
$ 234.48 million $ 6.31 million
Aug 1, 2022 $ 0.198
+2.35%
$ 245.17 million $ 15.34 million
Jul 31, 2022 $ 0.193
-0.23%
$ 239.56 million $ 21.25 million