NuCypher Historical Data

NU Page 27
Download
Date Close Price change Market cap Trading volume
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
Jun 7, 2022 $0.225
-7.90%
$271.86 million $1.9 million
Jun 6, 2022 $0.244
-4.09%
$294.85 million $2.83 million
Jun 5, 2022 $0.255
-7.88%
$307.43 million $2.11 million
Jun 4, 2022 $0.276
-2.78%
$333.13 million $2.51 million
Jun 3, 2022 $0.284
+4.15%
$342.58 million $8.57 million
Jun 2, 2022 $0.272
-13.38%
$328.43 million $5.85 million
Jun 1, 2022 $0.314
+84.48%
$378.72 million $29.23 million
May 31, 2022 $0.169
-0.76%
$203.8 million $438,983
May 30, 2022 $0.17
+4.86%
$204.96 million $331,459
May 29, 2022 $0.162
+2.55%
$195.45 million $184,003
May 28, 2022 $0.158
+1.87%
$190.63 million $184,428
May 27, 2022 $0.155
-1.72%
$186.99 million $239,482
May 26, 2022 $0.158
-6.32%
$190.03 million $409,234
May 25, 2022 $0.168
+0.31%
$202.85 million $187,736
May 24, 2022 $0.169
-1.86%
$203.32 million $639,360
May 23, 2022 $0.172
-2.85%
$207.1 million $1.75 million
May 22, 2022 $0.177
+2.26%
$213.22 million $291,883
May 21, 2022 $0.173
+1.02%
$208.29 million $139,505
May 20, 2022 $0.171
-5.10%
$206.3 million $493,525
May 19, 2022 $0.181
+12.91%
$218.22 million $2.21 million