NuCypher Historical Data

NU Page 31
Download
Date Close Price change Market cap Trading volume
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
Aug 11, 2021 $ 0.274
+0.46%
$ 152.59 million $ 34.3 million
Aug 10, 2021 $ 0.272
+0.20%
$ 151.88 million $ 100.88 million
Aug 8, 2021 $ 0.236
-7.29%
$ 131.51 million $ 31.87 million
Aug 7, 2021 $ 0.254
+5.06%
$ 141.84 million $ 33.19 million
Aug 6, 2021 $ 0.242
+2.31%
$ 134.85 million $ 35.41 million
Aug 5, 2021 $ 0.237
+7.12%
$ 131.83 million $ 22.96 million
Aug 4, 2021 $ 0.214
+0.48%
$ 119.38 million $ 15.68 million
Aug 3, 2021 $ 0.213
-3.31%
$ 118.81 million $ 23.4 million
Aug 2, 2021 $ 0.221
+0.87%
$ 122.91 million $ 15.13 million
Aug 1, 2021 $ 0.219
-6.52%
$ 121.86 million $ 19.04 million
Jul 30, 2021 $ 0.222
+4.30%
$ 123.17 million $ 16.72 million
Jul 29, 2021 $ 0.212
+1.65%
$ 118.2 million $ 13.46 million
Jul 28, 2021 $ 0.209
+1.41%
$ 116.29 million $ 16.09 million
Jul 27, 2021 $ 0.206
+1.87%
$ 114.3 million $ 14.15 million
Jul 26, 2021 $ 0.202
-1.51%
$ 112.24 million $ 26.08 million
Jul 25, 2021 $ 0.205
+1.73%
$ 113.95 million $ 15.12 million
Jul 24, 2021 $ 0.202
+4.26%
$ 112.07 million $ 21.72 million
Jul 23, 2021 $ 0.194
+0.64%
$ 107.36 million $ 9.72 million
Jul 22, 2021 $ 0.192
+0.52%
$ 106.62 million $ 14.99 million
Jul 21, 2021 $ 0.191
+8.17%
$ 106.12 million $ 11.22 million
Jul 20, 2021 $ 0.177
-7.81%
$ 98.17 million $ 12.4 million
Jul 19, 2021 $ 0.192
-5.86%
$ 106.48 million $ 8.43 million
Jul 18, 2021 $ 0.204
-1.25%
$ 113.07 million $ 7.41 million
Jul 17, 2021 $ 0.207
+0.49%
$ 114.53 million $ 6.08 million
Jul 16, 2021 $ 0.206
-3.82%
$ 114.04 million $ 9.12 million
Jul 15, 2021 $ 0.214
-4.16%
$ 118.08 million $ 8.41 million
Jul 14, 2021 $ 0.223
-1.56%
$ 123.7 million $ 12.44 million
Jul 13, 2021 $ 0.227
-1.76%
$ 125.62 million $ 14.3 million
Jul 12, 2021 $ 0.231
-2.56%
$ 127.39 million $ 6.05 million
Jul 11, 2021 $ 0.237
+2.15%
$ 130.8 million $ 8.89 million
Jul 10, 2021 $ 0.232
-3.29%
$ 127.99 million $ 6.06 million
Jul 9, 2021 $ 0.24
-0.07%
$ 132.54 million $ 22.83 million
Jul 8, 2021 $ 0.24
-5.08%
$ 132.51 million $ 11.62 million
Jul 7, 2021 $ 0.252
-2.42%
$ 139.67 million $ 29.29 million
Jul 6, 2021 $ 0.258
+8.18%
$ 141.94 million $ 21.49 million
Jul 5, 2021 $ 0.239
-2.32%
$ 131.26 million $ 15.17 million
Jul 4, 2021 $ 0.245
+4.77%
$ 134.38 million $ 18.98 million
Jul 3, 2021 $ 0.233
-0.79%
$ 128.05 million $ 14.04 million
Jul 2, 2021 $ 0.235
+3.04%
$ 128.83 million $ 18.21 million
Jul 1, 2021 $ 0.228
-2.31%
$ 124.8 million $ 19.35 million
Jun 30, 2021 $ 0.234
-2.21%
$ 128.37 million $ 10.42 million
Jun 29, 2021 $ 0.239
+3.11%
$ 131.3 million $ 19.02 million
Jun 28, 2021 $ 0.232
-0.77%
$ 127.13 million $ 15.9 million
Jun 27, 2021 $ 0.234
+5.03%
$ 128.16 million $ 37.49 million
Jun 26, 2021 $ 0.222
+4.95%
$ 122.07 million $ 47.09 million
Jun 25, 2021 $ 0.212
-7.99%
$ 116.07 million $ 13.7 million
Jun 24, 2021 $ 0.23
-0.30%
$ 125.76 million $ 10.83 million