NuCypher Historical Data

NU Page 21
Download
Date Close Price change Market cap Trading volume
May 2, 2023 $0.1
+1.18%
$130.51 million $19,350
May 1, 2023 $0.0992
+2.16%
$128.92 million $14,697
Apr 30, 2023 $0.0978
+1.82%
$-- $11,800
Apr 29, 2023 $0.0945
+0.88%
$122.9 million $10,537
Apr 28, 2023 $0.0941
-8.51%
$122.32 million $13,430
Apr 27, 2023 $0.104
+0.31%
$135.69 million $8,607
Apr 26, 2023 $0.108
+4.31%
$140.49 million $32,038
Apr 25, 2023 $0.104
+0.69%
$134.94 million $12,948
Apr 24, 2023 $0.104
-0.98%
$-- $11,706
Apr 23, 2023 $0.106
-6.80%
$137.44 million $8,106
Apr 22, 2023 $0.113
+4.33%
$147.38 million $22,280
Apr 21, 2023 $0.109
+4.64%
$141.32 million $15,842
Apr 20, 2023 $0.105
-31.37%
$135.93 million $10,166
Apr 19, 2023 $0.152
+30.12%
$197.83 million $52,603
Apr 18, 2023 $0.116
-4.12%
$151.03 million $19,466
Apr 17, 2023 $0.154
-1.50%
$200.56 million $51,096
Apr 16, 2023 $0.118
+4.67%
$153.39 million $20,228
Apr 15, 2023 $0.113
+1.29%
$146.65 million $29,357
Apr 14, 2023 $0.112
-5.89%
$145.08 million $58,874
Apr 13, 2023 $0.119
+5.49%
$154.87 million $60,962
Apr 12, 2023 $0.113
-3.66%
$146.7 million $36,694
Apr 11, 2023 $0.117
-3.21%
$152.31 million $68,489
Apr 10, 2023 $0.121
+3.91%
$157.33 million $62,481
Apr 9, 2023 $0.116
+1.42%
$151.45 million $46,744
Apr 8, 2023 $0.115
-1.25%
$149.32 million $51,681
Apr 7, 2023 $0.116
-1.22%
$151.17 million $78,116
Apr 6, 2023 $0.118
+3.96%
$153.91 million $111,153
Apr 5, 2023 $0.114
-6.23%
$148.31 million $190,884
Apr 4, 2023 $0.122
+3.68%
$158.16 million $201,575
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