NuCypher Historical Data

NU Page 26
Download
Date Close Price change Market cap Trading volume
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
Jul 30, 2022 $0.194
+3.15%
$240.13 million $10.78 million
Jul 29, 2022 $0.188
+0.23%
$232.78 million $7.47 million
Jul 28, 2022 $0.187
+2.66%
$232.25 million $7.62 million
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