NuCypher Historical Data

NU Page 5
Download
Date Close Price change Market cap Trading volume
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
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