NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
Apr 18 $ 0.362
-3.77%
$ 377.69 million $ 12.74 million
Apr 11 $ 0.377
-5.97%
$ 369.08 million $ 4.27 million
Apr 4 $ 0.401
-16.18%
$ 390.4 million $ 7.49 million
Mar 28 $ 0.477
+4.55%
$ 406.98 million $ 16.06 million
Mar 21 $ 0.456
+7.34%
$ 388.65 million $ 19.64 million
Mar 14 $ 0.425
+2.18%
$ 360.51 million $ 16.05 million
Mar 7 $ 0.416
-13.90%
$ 340.48 million $ 13.43 million
Feb 28 $ 0.481
-8.76%
$ 393.58 million $ 61.15 million
Feb 21 $ 0.528
+10.43%
$ 398.31 million $ 41.49 million
Feb 14 $ 0.478
-8.09%
$ 357.46 million $ 92.6 million
Feb 7 $ 0.52
-6.60%
$ 384.72 million $ 395.9 million
Jan 31 $ 0.557
+13.28%
$ 363.33 million $ 134.85 million
Jan 24 $ 0.491
+5.38%
$ 320.72 million $ 169.25 million
Jan 17 $ 0.466
-27.50%
$ 304.18 million $ 183.44 million
Jan 10 $ 0.643
+1.91%
$ 419.54 million $ 188.31 million
Jan 3 $ 0.631
-18.14%
$ 411.68 million $ 302.3 million
Dec 27 $ 0.77
-6.69%
$ 502.91 million $ 279.87 million
Dec 20 $ 0.826
+12.85%
$ 533.42 million $ 273.95 million
Dec 13 $ 0.732
-2.82%
$ 475.16 million $ 383.23 million
Dec 6 $ 0.753
-1.80%
$ 487.48 million $ 337.22 million
Nov 29 $ 0.767
-17.31%
$ 495.42 million $ 762.16 million
Nov 22 $ 0.928
+4.11%
$ 592.79 million $ 1.44 billion
Nov 15 $ 0.891
-14.13%
$ 567.04 million $ 668.06 million
Nov 8 $ 1.04
+12.65%
$ 667.83 million $ 1.2 billion
Nov 1 $ 0.921
-1.46%
$ 574.57 million $ 440.56 million
Oct 25 $ 0.982
-10.76%
$ 598.32 million $ 776.63 million
Oct 18 $ 1.1
-25.61%
$ 665.51 million $ 1.21 billion
Oct 11 $ 1.48
+411.37%
$ 874.19 million $ 9.07 billion
Oct 4 $ 0.289
-3.69%
$ 163.11 million $ 188.17 million
Sep 27 $ 0.3
+9.45%
$ 168.21 million $ 229.13 million
Sep 20 $ 0.274
-15.62%
$ 153.14 million $ 219.17 million
Sep 13 $ 0.325
+0.26%
$ 181.9 million $ 201.56 million
Sep 6 $ 0.324
-4.52%
$ 181.33 million $ 565.63 million
Aug 30 $ 0.34
+8.49%
$ 189.3 million $ 286.04 million
Aug 23 $ 0.313
-1.02%
$ 174.29 million $ 226.25 million
Aug 16 $ 0.316
+3.10%
$ 174.86 million $ 282.81 million
Aug 9 $ 0.307
+12.84%
$ 171.39 million $ 288.89 million
Aug 2 $ 0.236
+7.78%
$ 131.51 million $ 177.66 million
Jul 26 $ 0.219
+6.61%
$ 121.89 million $ 105.53 million
Jul 19 $ 0.205
+0.77%
$ 114 million $ 93.62 million
Jul 12 $ 0.204
-13.84%
$ 113.15 million $ 63.81 million
Jul 5 $ 0.237
-3.34%
$ 130.7 million $ 115.36 million
Jun 28 $ 0.245
+4.83%
$ 134.39 million $ 115.92 million
Jun 21 $ 0.234
-16.86%
$ 128.15 million $ 160.18 million
Jun 14 $ 0.281
-9.36%
$ 153.05 million $ 232.06 million
Jun 7 $ 0.31
-15.08%
$ 168.08 million $ 219.59 million
May 31 $ 0.365
+18.65%
$ 196.83 million $ 357.36 million
May 24 $ 0.293
+23.38%
$ 157.28 million $ 173.96 million
May 17 $ 0.238
-40.46%
$ 126.3 million $ 283.68 million
May 10 $ 0.399
-14.89%
$ 206.41 million $ 139.26 million