NuCypher Historical Data

NU Page 26
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $ 0.377
+0.05%
$ 369.25 million $ 462,238
Apr 17, 2022 $ 0.377
-1.12%
$ 366.99 million $ 359,503
Apr 16, 2022 $ 0.381
+0.27%
$ 371.16 million $ 586,082
Apr 15, 2022 $ 0.38
+0.54%
$ 370.15 million $ 420,336
Apr 14, 2022 $ 0.377
-4.19%
$ 367.32 million $ 599,199
Apr 13, 2022 $ 0.394
+4.30%
$ 383.44 million $ 472,628
Apr 12, 2022 $ 0.377
+0.72%
$ 366.93 million $ 624,123
Apr 11, 2022 $ 0.374
-6.59%
$ 364.54 million $ 1.21 million
Apr 10, 2022 $ 0.401
-2.79%
$ 390.4 million $ 906,416
Apr 9, 2022 $ 0.412
+1.42%
$ 401.58 million $ 810,060
Apr 8, 2022 $ 0.405
-2.87%
$ 394.79 million $ 850,262
Apr 7, 2022 $ 0.416
+0.61%
$ 404.81 million $ 958,046
Apr 6, 2022 $ 0.413
-10.39%
$ 377.75 million $ 1.36 million
Apr 5, 2022 $ 0.461
-0.34%
$ 393.37 million $ 1.07 million
Apr 4, 2022 $ 0.462
-3.38%
$ 393.95 million $ 1.55 million
Apr 3, 2022 $ 0.477
+2.49%
$ 406.98 million $ 5.42 million
Apr 2, 2022 $ 0.466
+1.42%
$ 397.44 million $ 1.58 million
Apr 1, 2022 $ 0.461
+3.11%
$ 393.13 million $ 1.64 million
Mar 31, 2022 $ 0.447
-3.56%
$ 381.26 million $ 2.1 million
Mar 30, 2022 $ 0.463
+2.08%
$ 394.73 million $ 1.2 million
Mar 29, 2022 $ 0.453
-0.44%
$ 386.07 million $ 1.49 million
Mar 28, 2022 $ 0.457
+0.12%
$ 389.11 million $ 2.63 million
Mar 27, 2022 $ 0.456
+3.71%
$ 388.65 million $ 3.39 million
Mar 26, 2022 $ 0.44
+0.61%
$ 374.74 million $ 1.07 million
Mar 25, 2022 $ 0.437
-1.43%
$ 372.51 million $ 1.45 million
Mar 24, 2022 $ 0.444
+2.76%
$ 378.03 million $ 3.7 million
Mar 23, 2022 $ 0.432
+1.27%
$ 367.62 million $ 2.9 million
Mar 22, 2022 $ 0.427
+2.19%
$ 362.62 million $ 1.78 million
Mar 21, 2022 $ 0.418
-1.66%
$ 354.81 million $ 5.34 million
Mar 20, 2022 $ 0.425
-2.12%
$ 360.44 million $ 678,625
Mar 19, 2022 $ 0.434
+1.01%
$ 367.5 million $ 1.72 million
Mar 18, 2022 $ 0.43
+1.38%
$ 363.15 million $ 2.49 million
Mar 17, 2022 $ 0.424
+0.24%
$ 347.3 million $ 2.38 million
Mar 16, 2022 $ 0.423
+2.84%
$ 346.36 million $ 1.78 million
Mar 15, 2022 $ 0.411
-3.73%
$ 336.82 million $ 1.33 million
Mar 14, 2022 $ 0.427
+2.72%
$ 349.8 million $ 5.67 million
Mar 13, 2022 $ 0.416
-3.35%
$ 340.48 million $ 963,088
Mar 12, 2022 $ 0.43
-1.11%
$ 352.25 million $ 1.04 million
Mar 11, 2022 $ 0.435
-2.23%
$ 356.52 million $ 1.85 million
Mar 10, 2022 $ 0.445
-5.88%
$ 364.55 million $ 2.64 million
Mar 9, 2022 $ 0.474
+2.23%
$ 387.27 million $ 2.78 million
Mar 8, 2022 $ 0.463
+0.60%
$ 378.66 million $ 2.18 million
Mar 7, 2022 $ 0.46
-4.71%
$ 376.05 million $ 1.97 million
Mar 6, 2022 $ 0.481
-6.60%
$ 393.58 million $ 1.63 million
Mar 5, 2022 $ 0.516
+1.78%
$ 421.43 million $ 4.03 million
Mar 4, 2022 $ 0.508
-8.90%
$ 384.42 million $ 7.03 million
Mar 3, 2022 $ 0.557
-9.33%
$ 421.74 million $ 5.54 million
Mar 2, 2022 $ 0.615
+4.43%
$ 464.65 million $ 22.08 million
Mar 1, 2022 $ 0.588
+3.01%
$ 444.17 million $ 7.73 million
Feb 28, 2022 $ 0.573
+8.52%
$ 432.34 million $ 13.11 million