NuCypher Historical Data

NU Page 33
Download
Date Close Price change Market cap Trading volume
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
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