NuCypher Historical Data

NU Page 22
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 2023 $0.143
-2.39%
$186.06 million $8.98 million
Feb 11, 2023 $0.147
+3.31%
$190.62 million $12.79 million
Feb 10, 2023 $0.142
+0.45%
$184.51 million $8.02 million
Feb 9, 2023 $0.141
-12.24%
$183.68 million $7.3 million
Feb 8, 2023 $0.161
+1.69%
$209.23 million $4.26 million
Feb 7, 2023 $0.158
-3.57%
$205.85 million $12.9 million
Feb 6, 2023 $0.164
-1.57%
$213.46 million $12.76 million
Feb 5, 2023 $0.167
-4.72%
$216.88 million $16.17 million
Feb 4, 2023 $0.175
+0.74%
$227.62 million $8.4 million
Feb 3, 2023 $0.174
+0.57%
$225.94 million $24.24 million
Feb 2, 2023 $0.173
-1.37%
$224.65 million $12.28 million
Feb 1, 2023 $0.175
+3.11%
$228.09 million $51.69 million
Jan 31, 2023 $0.17
+5.65%
$221.14 million $35.36 million
Jan 30, 2023 $0.161
-9.72%
$209.33 million $10.99 million
Jan 29, 2023 $0.178
-0.87%
$231.86 million $11.92 million
Jan 28, 2023 $0.18
+0.09%
$233.81 million $25.46 million
Jan 27, 2023 $0.18
-3.06%
$233.6 million $47.74 million
Jan 26, 2023 $0.185
+4.02%
$235.73 million $106.21 million
Jan 25, 2023 $0.178
-1.23%
$226.61 million $113.41 million
Jan 24, 2023 $0.18
+15.78%
$228.82 million $399.49 million
Jan 23, 2023 $0.156
+12.97%
$197.67 million $48.83 million