NuCypher Historical Data

NU Page 4
Download
Date Close Price change Market cap Trading volume
Sep 4 $0.0575
-6.42%
$70.49 million $6,215
Aug 28 $0.0614
+3.79%
$79.95 million $11,054
Aug 21 $0.0741
+19.60%
$77.03 million $3,656
Aug 14 $0.0612
-16.03%
$80.59 million $5,276
Aug 7 $0.0679
-10.14%
$-- $46,925
Jul 31 $0.0754
+1.22%
$-- $2,625
Jul 24 $0.0743
-6.77%
$96.7 million $18,829
Jul 17 $0.0796
-1.70%
$103.61 million $4,438
Jul 10 $0.081
-59.79%
$105.41 million $19,592
Jul 3 $0.198
+158.67%
$257.21 million $11,041
Jun 26 $0.0755
-7.95%
$98.2 million $10,229
Jun 19 $0.0868
+8.60%
$107.12 million $57,837
Jun 12 $0.0579
-68.97%
$103.94 million $7,862
Jun 5 $0.0799
-0.07%
$-- $26,879
May 29 $0.0565
-27.97%
$73.49 million $4,847
May 22 $0.0797
-7.58%
$105.34 million $32,367
May 15 $0.0879
-6.27%
$112.85 million $48,807
May 8 $0.0967
+5.42%
$121.8 million $34,326
May 1 $0.0917
-5.51%
$119.24 million $84,018
Apr 24 $0.0945
-10.32%
$-- $89,265
Apr 17 $0.113
-27.62%
$137.44 million $171,454
Apr 10 $0.113
-3.14%
$153.39 million $316,857
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