NuCypher Historical Data

NU Page 6
Download
Date Close Price change Market cap Trading volume
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
May 3 $0.469
-7.43%
$249.65 million $53.71 million
Apr 26 $0.507
+31.96%
$271.27 million $133.51 million
Apr 19 $0.384
-26.33%
$201.5 million $130.08 million
Apr 12 $0.521
-11.28%
$265.31 million $192.2 million
Apr 5 $0.587
-2.76%
$229.86 million $134.53 million
Mar 29 $0.604
+11.56%
$235.2 million $183.61 million
Mar 22 $0.541
-16.14%
$211.39 million $164.64 million
Mar 15 $0.646
+6.01%
$249.66 million $217.39 million
Mar 8 $0.609
-10.89%
$234.41 million $215.17 million
Mar 1 $0.684
+0.87%
$266.42 million $227.13 million
Feb 22 $0.678
-18.49%
$263.11 million $264.14 million
Download