NuCypher Historical Data

NU Page 25
Download
Date Close Price change Market cap Trading volume
Jun 7, 2022 $ 0.225
-7.90%
$ 271.86 million $ 1.9 million
Jun 6, 2022 $ 0.244
-4.09%
$ 294.85 million $ 2.83 million
Jun 5, 2022 $ 0.255
-7.88%
$ 307.43 million $ 2.11 million
Jun 4, 2022 $ 0.276
-2.78%
$ 333.13 million $ 2.51 million
Jun 3, 2022 $ 0.284
+4.15%
$ 342.58 million $ 8.57 million
Jun 2, 2022 $ 0.272
-13.38%
$ 328.43 million $ 5.85 million
Jun 1, 2022 $ 0.314
+84.48%
$ 378.72 million $ 29.23 million
May 31, 2022 $ 0.169
-0.76%
$ 203.8 million $ 438,983
May 30, 2022 $ 0.17
+4.86%
$ 204.96 million $ 331,459
May 29, 2022 $ 0.162
+2.55%
$ 195.45 million $ 184,003
May 28, 2022 $ 0.158
+1.87%
$ 190.63 million $ 184,428
May 27, 2022 $ 0.155
-1.72%
$ 186.99 million $ 239,482
May 26, 2022 $ 0.158
-6.32%
$ 190.03 million $ 409,234
May 25, 2022 $ 0.168
+0.31%
$ 202.85 million $ 187,736
May 24, 2022 $ 0.169
-1.86%
$ 203.32 million $ 639,360
May 23, 2022 $ 0.172
-2.85%
$ 207.1 million $ 1.75 million
May 22, 2022 $ 0.177
+2.26%
$ 213.22 million $ 291,883
May 21, 2022 $ 0.173
+1.02%
$ 208.29 million $ 139,505
May 20, 2022 $ 0.171
-5.10%
$ 206.3 million $ 493,525
May 19, 2022 $ 0.181
+12.91%
$ 218.22 million $ 2.21 million
May 18, 2022 $ 0.161
-10.07%
$ 194 million $ 276,788
May 17, 2022 $ 0.179
-6.13%
$ 215.72 million $ 631,628
May 16, 2022 $ 0.19
+9.59%
$ 226.2 million $ 731,707
May 15, 2022 $ 0.174
+7.83%
$ 206.41 million $ 426,984
May 14, 2022 $ 0.161
+9.14%
$ 191.43 million $ 1.4 million
May 13, 2022 $ 0.148
+1.82%
$ 175.48 million $ 1.6 million
May 12, 2022 $ 0.145
-11.03%
$ 172.36 million $ 778,254
May 11, 2022 $ 0.163
-27.68%
$ 193.91 million $ 1.32 million
May 10, 2022 $ 0.227
-0.68%
$ 269.28 million $ 608,908
May 9, 2022 $ 0.228
-15.43%
$ 270.34 million $ 506,229
May 8, 2022 $ 0.269
-4.16%
$ 319.58 million $ 401,462
May 7, 2022 $ 0.281
-4.39%
$ 333.48 million $ 688,839
May 6, 2022 $ 0.296
+1.46%
$ 350.85 million $ 627,645
May 5, 2022 $ 0.291
-9.27%
$ 345.79 million $ 2.22 million
May 4, 2022 $ 0.321
+5.51%
$ 381.13 million $ 898,343
May 3, 2022 $ 0.304
-5.23%
$ 358.16 million $ 512,053
May 2, 2022 $ 0.321
-0.99%
$ 377.73 million $ 772,521
May 1, 2022 $ 0.324
-0.84%
$ 381.53 million $ 855,498
Apr 30, 2022 $ 0.327
-6.12%
$ 340.72 million $ 791,291
Apr 29, 2022 $ 0.348
-8.09%
$ 362.87 million $ 1.55 million
Apr 28, 2022 $ 0.379
+13.60%
$ 395.13 million $ 12.69 million
Apr 27, 2022 $ 0.332
+0.24%
$ 346.34 million $ 624,015
Apr 26, 2022 $ 0.332
-6.59%
$ 345.47 million $ 905,497
Apr 25, 2022 $ 0.355
-2.11%
$ 369.84 million $ 1.52 million
Apr 24, 2022 $ 0.362
-4.36%
$ 377.69 million $ 3.66 million
Apr 23, 2022 $ 0.379
+4.17%
$ 395.42 million $ 4.24 million
Apr 22, 2022 $ 0.364
+0.86%
$ 356.78 million $ 1.46 million
Apr 21, 2022 $ 0.363
-3.80%
$ 355.46 million $ 1.59 million
Apr 20, 2022 $ 0.377
-0.71%
$ 369.81 million $ 579,901
Apr 19, 2022 $ 0.38
+0.87%
$ 372.45 million $ 756,310