NuCypher Historical Data

NU Page 30
Download
Date Close Price change Market cap Trading volume
Sep 30, 2021 $ 0.271
+3.73%
$ 151.35 million $ 26.7 million
Sep 29, 2021 $ 0.261
+1.04%
$ 145.91 million $ 40.72 million
Sep 28, 2021 $ 0.259
-1.00%
$ 144.41 million $ 60.06 million
Sep 27, 2021 $ 0.261
-4.74%
$ 145.87 million $ 30.32 million
Sep 26, 2021 $ 0.274
-6.41%
$ 153.1 million $ 30.89 million
Sep 25, 2021 $ 0.293
+5.61%
$ 163.52 million $ 50.7 million
Sep 24, 2021 $ 0.277
-6.04%
$ 154.76 million $ 22.68 million
Sep 23, 2021 $ 0.295
+1.52%
$ 165.34 million $ 21.5 million
Sep 22, 2021 $ 0.291
+13.53%
$ 162.88 million $ 35.89 million
Sep 21, 2021 $ 0.256
-6.55%
$ 143.44 million $ 23.07 million
Sep 20, 2021 $ 0.274
-15.65%
$ 153.44 million $ 34.45 million
Sep 19, 2021 $ 0.325
-2.00%
$ 181.73 million $ 21.7 million
Sep 18, 2021 $ 0.332
+2.50%
$ 185.44 million $ 25.28 million
Sep 17, 2021 $ 0.324
-1.52%
$ 180.89 million $ 37.24 million
Sep 16, 2021 $ 0.329
-3.71%
$ 184.03 million $ 38.47 million
Sep 15, 2021 $ 0.341
+8.54%
$ 190.9 million $ 37.51 million
Sep 14, 2021 $ 0.314
+0.36%
$ 176.09 million $ 18.44 million
Sep 13, 2021 $ 0.313
-3.40%
$ 175.15 million $ 22.91 million
Sep 12, 2021 $ 0.324
+2.73%
$ 181.33 million $ 21.72 million
Sep 11, 2021 $ 0.316
+2.62%
$ 176.3 million $ 16.59 million
Sep 10, 2021 $ 0.307
-8.27%
$ 171.76 million $ 41.37 million
Sep 9, 2021 $ 0.335
+0.18%
$ 187.06 million $ 71.99 million
Sep 8, 2021 $ 0.335
-3.81%
$ 186.7 million $ 63.32 million
Sep 7, 2021 $ 0.348
-27.52%
$ 194.01 million $ 188.29 million
Sep 6, 2021 $ 0.479
+41.20%
$ 267.25 million $ 162.35 million
Sep 5, 2021 $ 0.34
+1.17%
$ 189.3 million $ 25.02 million
Sep 4, 2021 $ 0.336
+0.71%
$ 186.85 million $ 20.59 million
Sep 3, 2021 $ 0.333
+2.25%
$ 185.52 million $ 27.1 million
Sep 2, 2021 $ 0.326
-1.78%
$ 181.41 million $ 25.93 million
Sep 1, 2021 $ 0.332
+3.42%
$ 184.65 million $ 31.61 million
Aug 31, 2021 $ 0.321
-1.97%
$ 178.69 million $ 35.37 million
Aug 30, 2021 $ 0.327
+4.59%
$ 182.3 million $ 120.42 million
Aug 29, 2021 $ 0.313
+3.89%
$ 174.29 million $ 37.91 million
Aug 28, 2021 $ 0.301
-2.46%
$ 167.72 million $ 19.57 million
Aug 27, 2021 $ 0.309
+7.78%
$ 171.26 million $ 37.85 million
Aug 26, 2021 $ 0.287
-6.77%
$ 158.89 million $ 26.3 million
Aug 25, 2021 $ 0.307
+2.17%
$ 170.44 million $ 28.49 million
Aug 24, 2021 $ 0.301
-7.96%
$ 166.59 million $ 29.79 million
Aug 23, 2021 $ 0.327
+3.40%
$ 180.8 million $ 46.33 million
Aug 22, 2021 $ 0.316
+4.57%
$ 174.86 million $ 42.45 million
Aug 21, 2021 $ 0.302
-3.39%
$ 167.2 million $ 35.32 million
Aug 20, 2021 $ 0.313
+7.75%
$ 172.91 million $ 71.03 million
Aug 19, 2021 $ 0.29
+2.49%
$ 160.47 million $ 29.65 million
Aug 18, 2021 $ 0.283
+4.68%
$ 157.97 million $ 32.68 million
Aug 17, 2021 $ 0.271
-5.45%
$ 151.2 million $ 39.87 million
Aug 16, 2021 $ 0.286
-6.69%
$ 159.92 million $ 31.81 million
Aug 15, 2021 $ 0.307
+6.32%
$ 171.29 million $ 33.27 million
Aug 14, 2021 $ 0.288
-3.25%
$ 161.07 million $ 27.75 million
Aug 13, 2021 $ 0.298
+13.59%
$ 166.24 million $ 71.72 million
Aug 12, 2021 $ 0.262
-3.75%
$ 146.36 million $ 20.96 million