NuCypher Historical Data

NU Page 24
Download
Date Close Price change Market cap Trading volume
Jul 27, 2022 $ 0.183
+5.94%
$ 226.22 million $ 7.45 million
Jul 26, 2022 $ 0.172
-1.53%
$ 213.48 million $ 629,165
Jul 25, 2022 $ 0.174
-6.82%
$ 215.83 million $ 5.46 million
Jul 24, 2022 $ 0.187
-0.85%
$ 231.64 million $ 1.33 million
Jul 23, 2022 $ 0.189
+1.35%
$ 233.63 million $ 14.25 million
Jul 22, 2022 $ 0.186
-1.51%
$ 230.52 million $ 9.38 million
Jul 21, 2022 $ 0.189
-2.51%
$ 234.07 million $ 19.01 million
Jul 20, 2022 $ 0.194
+4.11%
$ 240.18 million $ 144.92 million
Jul 19, 2022 $ 0.187
+4.17%
$ 231.19 million $ 76.02 million
Jul 18, 2022 $ 0.181
+7.66%
$ 224.04 million $ 8.02 million
Jul 17, 2022 $ 0.168
-2.83%
$ 208.09 million $ 3.56 million
Jul 16, 2022 $ 0.173
+1.95%
$ 214.1 million $ 3.11 million
Jul 15, 2022 $ 0.17
+1.82%
$ 208.32 million $ 4.52 million
Jul 14, 2022 $ 0.167
+0.73%
$ 204.74 million $ 4.47 million
Jul 13, 2022 $ 0.166
+2.26%
$ 203.37 million $ 9.99 million
Jul 12, 2022 $ 0.162
-3.73%
$ 199.05 million $ 8.77 million
Jul 11, 2022 $ 0.168
-1.88%
$ 206.75 million $ 1.32 million
Jul 10, 2022 $ 0.172
-4.50%
$ 211.1 million $ 10.12 million
Jul 9, 2022 $ 0.18
+1.45%
$ 221.34 million $ 39.41 million
Jul 8, 2022 $ 0.179
+4.39%
$ 219.33 million $ 1.08 million
Jul 7, 2022 $ 0.171
+3.73%
$ 210.1 million $ 4.32 million
Jul 6, 2022 $ 0.165
-1.29%
$ 203.26 million $ 259,512
Jul 5, 2022 $ 0.168
-1.39%
$ 205.85 million $ 218,078
Jul 4, 2022 $ 0.17
+2.83%
$ 208.76 million $ 212,230
Jul 3, 2022 $ 0.165
-0.09%
$ 203 million $ 405,424
Jul 2, 2022 $ 0.165
+0.46%
$ 202.93 million $ 385,983
Jul 1, 2022 $ 0.165
-0.27%
$ 201.99 million $ 714,429
Jun 30, 2022 $ 0.165
-2.31%
$ 202.34 million $ 491,382
Jun 29, 2022 $ 0.169
-5.23%
$ 207.12 million $ 469,690
Jun 28, 2022 $ 0.178
-5.01%
$ 218.55 million $ 980,968
Jun 27, 2022 $ 0.188
+2.76%
$ 230.08 million $ 3.94 million
Jun 26, 2022 $ 0.182
+0.64%
$ 223.88 million $ 1.3 million
Jun 25, 2022 $ 0.18
+1.37%
$ 221.35 million $ 962,149
Jun 24, 2022 $ 0.178
+6.44%
$ 218.37 million $ 1.03 million
Jun 23, 2022 $ 0.167
-1.72%
$ 204.99 million $ 705,242
Jun 22, 2022 $ 0.17
-0.15%
$ 208.67 million $ 1.93 million
Jun 21, 2022 $ 0.17
+5.41%
$ 208.88 million $ 1.36 million
Jun 20, 2022 $ 0.162
-0.38%
$ 198.2 million $ 1.1 million
Jun 19, 2022 $ 0.162
+4.94%
$ 199.31 million $ 677,107
Jun 18, 2022 $ 0.155
-5.13%
$ 189.56 million $ 1.26 million
Jun 17, 2022 $ 0.162
+3.54%
$ 199.23 million $ 1.12 million
Jun 16, 2022 $ 0.157
-4.90%
$ 192.52 million $ 2.04 million
Jun 15, 2022 $ 0.165
+3.79%
$ 202.02 million $ 1.16 million
Jun 14, 2022 $ 0.159
+7.26%
$ 194.87 million $ 967,229
Jun 13, 2022 $ 0.147
-15.00%
$ 180.64 million $ 1.51 million
Jun 12, 2022 $ 0.173
-10.31%
$ 212.68 million $ 842,486
Jun 11, 2022 $ 0.193
-9.83%
$ 237.12 million $ 1.47 million
Jun 10, 2022 $ 0.214
+0.03%
$ 258.86 million $ 1.72 million
Jun 9, 2022 $ 0.214
-3.49%
$ 258.28 million $ 639,041
Jun 8, 2022 $ 0.222
-1.56%
$ 267.62 million $ 2.39 million