NuCypher Historical Data

NU Page 25
Download
Date Close Price change Market cap Trading volume
Oct 14, 2022 $0.146
+0.63%
$181.53 million $3.43 million
Oct 13, 2022 $0.145
-1.96%
$180.4 million $3.47 million
Oct 12, 2022 $0.148
+0.63%
$184 million $2.36 million
Oct 11, 2022 $0.147
-1.62%
$182.77 million $1.96 million
Oct 10, 2022 $0.149
-2.04%
$185.8 million $5.26 million
Oct 9, 2022 $0.152
-0.61%
$189.66 million $2.88 million
Oct 8, 2022 $0.153
+0.92%
$190.82 million $24.85 million
Oct 7, 2022 $0.152
-0.46%
$189.01 million $8.34 million
Oct 6, 2022 $0.152
+0.04%
$189.22 million $595,519
Oct 5, 2022 $0.152
-0.30%
$189.14 million $1.34 million
Oct 4, 2022 $0.152
+0.03%
$189.71 million $2.32 million
Oct 3, 2022 $0.152
+2.45%
$189.66 million $1.5 million
Oct 2, 2022 $0.149
-2.38%
$185.12 million $1.73 million
Oct 1, 2022 $0.152
+0.74%
$189.62 million $1.49 million
Sep 30, 2022 $0.151
-0.99%
$188.23 million $1.17 million
Sep 29, 2022 $0.153
+0.18%
$190.37 million $3.84 million
Sep 28, 2022 $0.153
+0.64%
$190.01 million $1.78 million
Sep 27, 2022 $0.152
-0.57%
$188.81 million $3.34 million
Sep 26, 2022 $0.152
-0.12%
$189.89 million $2.05 million
Sep 25, 2022 $0.153
-0.47%
$190.09 million $1.11 million
Sep 24, 2022 $0.153
-0.76%
$190.94 million $2.07 million
Sep 23, 2022 $0.154
-0.54%
$192.06 million $3.04 million
Sep 22, 2022 $0.155
+3.73%
$193.09 million $5.18 million
Sep 21, 2022 $0.15
-1.02%
$-- $16.35 million
Sep 20, 2022 $0.151
-1.50%
$188.1 million $1.84 million
Sep 19, 2022 $0.153
+1.93%
$190.97 million $2.22 million
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