NuCypher Historical Data

NU Page 4
Download
Date Close Price change Market cap Trading volume
Apr 3 $ 0.116
-6.11%
$ 151.45 million $ 1 million
Mar 27 $ 0.124
-9.35%
$ 161.34 million $ 301.06 million
Mar 20 $ 0.131
-3.14%
$ 177.95 million $ 616.24 million
Mar 13 $ 0.135
+19.59%
$ 176.25 million $ 186.44 million
Mar 6 $ 0.11
-14.61%
$ 146.2 million $ 270.41 million
Feb 27 $ 0.129
-10.24%
$ 167.49 million $ 855.36 million
Feb 20 $ 0.144
-8.16%
$ 186.75 million $ 24.15 million
Feb 13 $ 0.156
+9.71%
$ 203.35 million $ 36.76 million
Feb 6 $ 0.143
-14.21%
$ 186.06 million $ 67.02 million
Jan 30 $ 0.167
-6.49%
$ 216.88 million $ 159.12 million
Jan 23 $ 0.18
+30.71%
$ 231.86 million $ 741.14 million
Jan 16 $ 0.138
-17.39%
$ 174.97 million $ 220.35 million
Jan 9 $ 0.166
+88.51%
$ 211.58 million $ 357.96 million
Jan 2 $ 0.0883
+4.49%
$ 112.23 million $ 12.19 million
Dec 26 $ 0.0845
-7.92%
$ 107.41 million $ 12.09 million
Dec 19 $ 0.0918
-1.39%
$ 116.47 million $ 10.67 million
Dec 12 $ 0.0931
-10.89%
$ 118.12 million $ 13.41 million
Dec 5 $ 0.105
-0.57%
$ 132.55 million $ 35.64 million
Nov 28 $ 0.106
+3.15%
$ 132.76 million $ 27.16 million
Nov 21 $ 0.103
-0.33%
$ 128.7 million $ 31.88 million
Nov 14 $ 0.105
+10.84%
$ 129.72 million $ 82.54 million
Nov 7 $ 0.0945
-36.40%
$ 118.85 million $ 74.45 million
Oct 31 $ 0.149
+0.55%
$ 186.71 million $ 87.79 million
Oct 24 $ 0.148
+2.42%
$ 185.17 million $ 34.68 million
Oct 17 $ 0.144
-1.35%
$ 180.55 million $ 29.22 million
Oct 10 $ 0.146
-3.99%
$ 182.09 million $ 20.87 million
Oct 3 $ 0.152
+2.45%
$ 189.66 million $ 41.82 million
Sep 26 $ 0.149
-2.63%
$ 185.12 million $ 15.39 million
Sep 19 $ 0.153
+1.91%
$ 190.09 million $ 30.7 million
Sep 12 $ 0.15
-13.71%
$ 217.71 million $ 102.92 million
Sep 5 $ 0.174
+8.19%
$ 195.4 million $ 88.85 million
Aug 29 $ 0.161
-62.82%
$ 200.4 million $ 23.5 million
Aug 22 $ 0.434
-8.68%
$ 538.97 million $ 27.78 million
Aug 15 $ 0.475
+26.92%
$ 590.81 million $ 50.39 million
Aug 8 $ 0.375
+90.37%
$ 465.03 million $ 64.97 million
Aug 1 $ 0.197
+1.74%
$ 244.03 million $ 33.97 million
Jul 25 $ 0.193
+3.42%
$ 239.56 million $ 60.67 million
Jul 18 $ 0.187
+11.31%
$ 231.64 million $ 272.93 million
Jul 11 $ 0.168
-2.07%
$ 208.09 million $ 35.74 million
Jul 4 $ 0.172
+3.95%
$ 211.13 million $ 55.62 million
Jun 27 $ 0.165
-9.42%
$ 203 million $ 7.39 million
Jun 20 $ 0.182
+12.52%
$ 223.88 million $ 8.38 million
Jun 13 $ 0.162
-6.22%
$ 199.31 million $ 8.74 million
Jun 6 $ 0.173
-31.88%
$ 212.68 million $ 11.8 million
May 30 $ 0.255
+57.05%
$ 307.43 million $ 49.03 million
May 23 $ 0.162
-8.45%
$ 195.46 million $ 3.6 million
May 16 $ 0.177
+1.87%
$ 213.22 million $ 4.78 million
May 9 $ 0.174
-35.45%
$ 206.41 million $ 6.63 million
May 2 $ 0.269
-16.92%
$ 319.58 million $ 6.12 million
Apr 25 $ 0.324
-10.63%
$ 381.53 million $ 18.93 million