NuCypher Historical Data

NU Page 19
Download
Date Close Price change Market cap Trading volume
Apr 3, 2023 $ 0.117
-5.44%
$ 152.53 million $ 322,437
Apr 2, 2023 $ 0.124
-7.48%
$ 161.34 million $ 177,160
Apr 1, 2023 $ 0.134
-4.11%
$ 174.39 million $ 64.25 million
Mar 31, 2023 $ 0.14
+1.84%
$ 181.86 million $ 87.47 million
Mar 30, 2023 $ 0.137
+4.12%
$ 178.29 million $ 29.68 million
Mar 29, 2023 $ 0.132
-3.95%
$ 171.23 million $ 47.81 million
Mar 28, 2023 $ 0.136
+3.89%
$ 177.09 million $ 21.38 million
Mar 27, 2023 $ 0.131
-4.21%
$ 170.48 million $ 50.29 million
Mar 26, 2023 $ 0.137
+4.49%
$ 177.95 million $ 103.83 million
Mar 25, 2023 $ 0.131
-0.34%
$ 170.28 million $ 14.16 million
Mar 24, 2023 $ 0.131
-5.76%
$ 170.71 million $ 25.69 million
Mar 23, 2023 $ 0.139
+3.88%
$ 181.15 million $ 57.58 million
Mar 22, 2023 $ 0.134
-3.03%
$ 174.33 million $ 169.02 million
Mar 21, 2023 $ 0.138
+5.86%
$ 179.78 million $ 343.51 million
Mar 20, 2023 $ 0.131
-3.38%
$ 169.86 million $ 6.28 million
Mar 19, 2023 $ 0.136
+0.71%
$ 176.25 million $ 8.5 million
Mar 18, 2023 $ 0.135
-6.27%
$ 174.98 million $ 9.37 million
Mar 17, 2023 $ 0.144
+11.70%
$ 186.68 million $ 29.07 million
Mar 16, 2023 $ 0.129
-1.45%
$ 167.2 million $ 25.14 million
Mar 15, 2023 $ 0.13
-5.10%
$ 169.66 million $ 16.92 million
Mar 14, 2023 $ 0.137
+18.57%
$ 178.66 million $ 54.03 million
Mar 13, 2023 $ 0.116
+2.99%
$ 150.7 million $ 51.9 million
Mar 12, 2023 $ 0.112
+2.19%
$ 146.2 million $ 15.75 million
Mar 11, 2023 $ 0.11
-0.25%
$ 143.06 million $ 10.32 million
Mar 10, 2023 $ 0.11
+6.78%
$ 143.52 million $ 36.87 million
Mar 9, 2023 $ 0.103
-8.57%
$ 134.47 million $ 81.43 million
Mar 8, 2023 $ 0.113
-12.64%
$ 147.04 million $ 39.6 million
Mar 7, 2023 $ 0.129
-4.76%
$ 168.33 million $ 49.3 million
Mar 6, 2023 $ 0.136
+5.51%
$ 176.75 million $ 52.87 million
Mar 5, 2023 $ 0.129
-1.20%
$ 167.49 million $ 151.63 million
Mar 4, 2023 $ 0.13
-6.77%
$ 169.49 million $ 42.62 million
Mar 3, 2023 $ 0.14
-4.43%
$ 181.88 million $ 193.78 million
Mar 2, 2023 $ 0.146
-1.72%
$ 189.22 million $ 436.52 million
Mar 1, 2023 $ 0.148
-0.55%
$ 192.41 million $ 8 million
Feb 28, 2023 $ 0.148
-4.98%
$ 193.01 million $ 2.94 million
Feb 27, 2023 $ 0.156
+8.78%
$ 202.97 million $ 19.87 million
Feb 26, 2023 $ 0.144
-0.90%
$ 186.75 million $ 1.41 million
Feb 25, 2023 $ 0.145
-2.18%
$ 188.42 million $ 3.16 million
Feb 24, 2023 $ 0.148
+0.25%
$ 192.99 million $ 3.72 million
Feb 23, 2023 $ 0.148
+0.81%
$ 192.45 million $ 3.51 million
Feb 22, 2023 $ 0.147
-1.37%
$ 191.54 million $ 2.44 million
Feb 21, 2023 $ 0.151
-7.80%
$ 195.77 million $ 4.36 million
Feb 20, 2023 $ 0.164
+4.66%
$ 212.81 million $ 5.55 million
Feb 19, 2023 $ 0.156
+4.07%
$ 203.35 million $ 14.87 million
Feb 18, 2023 $ 0.15
+0.04%
$ 195.42 million $ 2.64 million
Feb 17, 2023 $ 0.15
+6.03%
$ 195.34 million $ 2.84 million
Feb 16, 2023 $ 0.142
-6.35%
$ 184.24 million $ 5.79 million
Feb 15, 2023 $ 0.151
+4.93%
$ 196.69 million $ 4.72 million
Feb 14, 2023 $ 0.144
+4.83%
$ 187.44 million $ 2.93 million
Feb 13, 2023 $ 0.138
-3.54%
$ 178.8 million $ 2.95 million