NuCypher Historical Data

NU Page 34
Download
Date Close Price change Market cap Trading volume
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
Jun 23, 2021 $0.231
+7.54%
$125.87 million $13.62 million
Jun 22, 2021 $0.214
-6.58%
$116.99 million $20.29 million
Jun 21, 2021 $0.229
-18.32%
$125.04 million $17.14 million
Jun 20, 2021 $0.281
-1.43%
$153.05 million $12.32 million
Jun 19, 2021 $0.285
-2.61%
$155.32 million $14.96 million
Jun 18, 2021 $0.292
-12.30%
$159.36 million $45.25 million
Jun 17, 2021 $0.334
+20.41%
$181.77 million $113.95 million
Jun 16, 2021 $0.277
-7.86%
$150.86 million $12.86 million
Jun 15, 2021 $0.301
-3.21%
$163.41 million $14.69 million
Jun 14, 2021 $0.311
+0.30%
$168.53 million $18.02 million
Jun 13, 2021 $0.31
-1.40%
$168.06 million $37.21 million
Jun 12, 2021 $0.315
+15.93%
$170.7 million $33.95 million
Jun 11, 2021 $0.272
-10.44%
$147.38 million $18.46 million
Jun 10, 2021 $0.303
-8.98%
$163.65 million $15.73 million
Jun 9, 2021 $0.333
-3.98%
$179.62 million $41.57 million
Jun 8, 2021 $0.346
+8.06%
$186.55 million $48.04 million
Jun 7, 2021 $0.32
-12.26%
$172.72 million $24.64 million
Jun 6, 2021 $0.365
-4.99%
$196.85 million $24.97 million
Jun 5, 2021 $0.384
-15.53%
$206.62 million $54.76 million
Jun 4, 2021 $0.454
+30.60%
$243.68 million $219.43 million
Jun 3, 2021 $0.347
+7.92%
$186.49 million $29.62 million
Jun 2, 2021 $0.322
+6.39%
$172.75 million $16.36 million
Jun 1, 2021 $0.303
-1.62%
$162.2 million $12.21 million