NuCypher Historical Data

NU Page 9
Download
Date Close Price change Market cap Trading volume
Oct 5, 8 PM $ 0.0502
+0.38%
$ 67.98 million $ 1,947
Oct 5, 7 PM $ 0.0501
-0.43%
$ 67.87 million $ 1,942
Oct 5, 6 PM $ 0.0503
+0.24%
$ 68.14 million $ 1,954
Oct 5, 5 PM $ 0.0503
-0.16%
$ 68.02 million $ 2,074
Oct 5, 4 PM $ 0.0505
+0.07%
$ 68.41 million $ 2,079
Oct 5, 3 PM $ 0.0505
-0.08%
$ 68.31 million $ 2,086
Oct 5, 2 PM $ 0.0506
+0.15%
$ 68.47 million $ 2,086
Oct 5, 1 PM $ 0.0506
+0.10%
$ 68.45 million $ 1,876
Oct 5, 12 PM $ 0.0505
-0.33%
$ 68.41 million $ 1,877
Oct 5, 11 AM $ 0.0506
-0.08%
$ 68.52 million $ 1,884
Oct 5, 10 AM $ 0.0505
-0.62%
$ 68.4 million $ 2,005
Oct 5, 9 AM $ 0.0511
-0.08%
$ 69.19 million $ 2,011
Oct 5, 8 AM $ 0.0513
+0.01%
$ 69.38 million $ 2,025
Oct 5, 7 AM $ 0.0511
+0.36%
$ 69.13 million $ 2,017
Oct 5, 6 AM $ 0.0509
+0.00%
$ 68.88 million $ 2,001
Oct 5, 5 AM $ 0.051
-0.17%
$ 69.02 million $ 2,094
Oct 5, 4 AM $ 0.0508
+0.01%
$ 68.73 million $ 1,821
Oct 5, 3 AM $ 0.051
+0.70%
$ 68.98 million $ 1,823
Oct 5, 2 AM $ 0.0506
+0.88%
$ 68.47 million $ 1,813
Oct 5, 1 AM $ 0.0501
+0.32%
$ 67.87 million $ 1,797
Oct 5, 12 AM $ 0.0502
-0.28%
$ 67.88 million $ 1,791
Oct 4, 11 PM $ 0.0503
+0.15%
$ 68.09 million $ 1,464
Oct 4, 10 PM $ 0.0502
+0.14%
$ 68.01 million $ 1,221
Oct 4, 9 PM $ 0.0502
-0.37%
$ 67.99 million $ 544
Oct 4, 8 PM $ 0.0505
+0.33%
$ 68.32 million $ 551
Oct 4, 7 PM $ 0.0503
+0.31%
$ 68.1 million $ 549
Oct 4, 6 PM $ 0.0502
-0.10%
$ 67.9 million $ 548
Oct 4, 5 PM $ 0.0504
+0.08%
$ 68.22 million $ 498
Oct 4, 4 PM $ 0.0504
-0.30%
$ 68.2 million $ 424
Oct 4, 3 PM $ 0.0504
-0.64%
$ 68.26 million $ 424
Oct 4, 2 PM $ 0.0508
-0.42%
$ 68.7 million $ 426
Oct 4, 1 PM $ 0.051
+0.47%
$ 69.05 million $ 428
Oct 4, 12 PM $ 0.0508
+0.03%
$ 68.81 million $ 481
Oct 4, 11 AM $ 0.0509
-0.65%
$ 68.85 million $ 482
Oct 4, 10 AM $ 0.0513
+0.09%
$ 69.41 million $ 327
Oct 4, 9 AM $ 0.0513
+0.13%
$ 69.47 million $ 327
Oct 4, 8 AM $ 0.0513
-0.15%
$ 69.37 million $ 327
Oct 4, 7 AM $ 0.0514
-0.08%
$ 69.59 million $ 328
Oct 4, 6 AM $ 0.0515
+0.23%
$ 69.73 million $ 328
Oct 4, 5 AM $ 0.0512
-0.09%
$ 69.34 million $ 236
Oct 4, 4 AM $ 0.0511
+0.05%
$ 69.16 million $ 346
Oct 4, 3 AM $ 0.0511
-0.12%
$ 69.13 million $ 345
Oct 4, 2 AM $ 0.051
+0.13%
$ 69.08 million $ 330
Oct 4, 1 AM $ 0.0511
-0.31%
$ 69.18 million $ 329
Oct 4, 12 AM $ 0.0513
-0.37%
$ 69.37 million $ 331
Oct 3, 11 PM $ 0.0517
-0.12%
$ 69.92 million $ 280
Oct 3, 10 PM $ 0.0517
+0.59%
$ 70.01 million $ 281
Oct 3, 9 PM $ 0.0515
-0.17%
$ 69.69 million $ 185
Oct 3, 8 PM $ 0.0515
+0.07%
$ 69.76 million $ 220
Oct 3, 7 PM $ 0.0516
+0.56%
$ 69.79 million $ 220