NuCypher Historical Data

NU Page 22
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 0.152
+6.56%
$ 191.25 million $ 6.64 million
Nov 3, 2022 $ 0.143
+0.18%
$ 179.48 million $ 3.15 million
Nov 2, 2022 $ 0.143
-2.46%
$ 178.66 million $ 11.16 million
Nov 1, 2022 $ 0.146
-1.19%
$ 183.16 million $ 5.79 million
Oct 31, 2022 $ 0.148
+0.11%
$ 185.36 million $ 50.7 million
Oct 30, 2022 $ 0.148
+0.98%
$ 185.17 million $ 11.02 million
Oct 29, 2022 $ 0.146
+0.28%
$ 183.37 million $ 2.4 million
Oct 28, 2022 $ 0.146
+0.51%
$ 182.77 million $ 3.72 million
Oct 27, 2022 $ 0.145
-2.41%
$ 181.77 million $ 2.68 million
Oct 26, 2022 $ 0.149
+1.82%
$ 186.21 million $ 2.52 million
Oct 25, 2022 $ 0.146
+2.12%
$ 182.79 million $ 9.64 million
Oct 24, 2022 $ 0.143
-0.90%
$ 178.92 million $ 2.7 million
Oct 23, 2022 $ 0.144
-0.15%
$ 180.55 million $ 2.83 million
Oct 22, 2022 $ 0.144
+0.99%
$ 180.77 million $ 2.3 million
Oct 21, 2022 $ 0.143
-0.22%
$ 178.93 million $ 3.61 million
Oct 20, 2022 $ 0.143
-1.23%
$ 178.76 million $ 2.5 million
Oct 19, 2022 $ 0.145
-1.27%
$ 181 million $ 12.45 million
Oct 18, 2022 $ 0.147
-2.05%
$ 183.34 million $ 1.93 million
Oct 17, 2022 $ 0.15
+2.62%
$ 187 million $ 3.6 million
Oct 16, 2022 $ 0.146
+0.35%
$ 182.09 million $ 1.15 million
Oct 15, 2022 $ 0.146
-0.02%
$ 181.49 million $ 3.25 million
Oct 14, 2022 $ 0.146
+0.63%
$ 181.53 million $ 3.43 million
Oct 13, 2022 $ 0.145
-1.96%
$ 180.4 million $ 3.47 million
Oct 12, 2022 $ 0.148
+0.63%
$ 184 million $ 2.36 million
Oct 11, 2022 $ 0.147
-1.62%
$ 182.77 million $ 1.96 million
Oct 10, 2022 $ 0.149
-2.04%
$ 185.8 million $ 5.26 million
Oct 9, 2022 $ 0.152
-0.61%
$ 189.66 million $ 2.88 million
Oct 8, 2022 $ 0.153
+0.92%
$ 190.82 million $ 24.85 million
Oct 7, 2022 $ 0.152
-0.46%
$ 189.01 million $ 8.34 million
Oct 6, 2022 $ 0.152
+0.04%
$ 189.22 million $ 595,519
Oct 5, 2022 $ 0.152
-0.30%
$ 189.14 million $ 1.34 million
Oct 4, 2022 $ 0.152
+0.03%
$ 189.71 million $ 2.32 million
Oct 3, 2022 $ 0.152
+2.45%
$ 189.66 million $ 1.5 million
Oct 2, 2022 $ 0.149
-2.38%
$ 185.12 million $ 1.73 million
Oct 1, 2022 $ 0.152
+0.74%
$ 189.62 million $ 1.49 million
Sep 30, 2022 $ 0.151
-0.99%
$ 188.23 million $ 1.17 million
Sep 29, 2022 $ 0.153
+0.18%
$ 190.37 million $ 3.84 million
Sep 28, 2022 $ 0.153
+0.64%
$ 190.01 million $ 1.78 million
Sep 27, 2022 $ 0.152
-0.57%
$ 188.81 million $ 3.34 million
Sep 26, 2022 $ 0.152
-0.12%
$ 189.89 million $ 2.05 million
Sep 25, 2022 $ 0.153
-0.47%
$ 190.09 million $ 1.11 million
Sep 24, 2022 $ 0.153
-0.76%
$ 190.94 million $ 2.07 million
Sep 23, 2022 $ 0.154
-0.54%
$ 192.06 million $ 3.04 million
Sep 22, 2022 $ 0.155
+3.73%
$ 193.09 million $ 5.18 million
Sep 21, 2022 $ 0.15
-1.02%
$ -- $ 16.35 million
Sep 20, 2022 $ 0.151
-1.50%
$ 188.1 million $ 1.84 million
Sep 19, 2022 $ 0.153
+1.93%
$ 190.97 million $ 2.22 million
Sep 18, 2022 $ 0.15
-6.92%
$ 187.35 million $ 3.38 million
Sep 17, 2022 $ 0.162
+1.32%
$ 201.3 million $ 2.33 million
Sep 16, 2022 $ 0.16
+0.81%
$ 198.47 million $ 2.92 million