NuCypher Historical Data

NU Page 27
Download
Date Close Price change Market cap Trading volume
Feb 27, 2022 $ 0.528
+6.42%
$ 398.24 million $ 16.48 million
Feb 26, 2022 $ 0.496
+2.19%
$ 374.33 million $ 1.92 million
Feb 25, 2022 $ 0.485
+1.85%
$ 365.64 million $ 3.8 million
Feb 24, 2022 $ 0.477
-5.14%
$ 359.33 million $ 5.92 million
Feb 23, 2022 $ 0.501
+18.79%
$ 376.19 million $ 10.01 million
Feb 22, 2022 $ 0.421
+1.97%
$ 316.45 million $ 1.56 million
Feb 21, 2022 $ 0.412
-13.68%
$ 308.59 million $ 1.8 million
Feb 20, 2022 $ 0.478
-0.59%
$ 357.46 million $ 2.33 million
Feb 19, 2022 $ 0.48
-1.82%
$ 359.38 million $ 5.09 million
Feb 18, 2022 $ 0.489
-1.79%
$ 365.97 million $ 16.19 million
Feb 17, 2022 $ 0.498
-8.30%
$ 368.77 million $ 5.56 million
Feb 16, 2022 $ 0.544
-0.19%
$ 402.64 million $ 8.18 million
Feb 15, 2022 $ 0.545
+5.54%
$ 403.22 million $ 19.74 million
Feb 14, 2022 $ 0.516
-0.68%
$ 382 million $ 35.51 million
Feb 13, 2022 $ 0.52
+0.50%
$ 382.22 million $ 31.66 million
Feb 12, 2022 $ 0.517
-2.53%
$ 374.49 million $ 39.59 million
Feb 11, 2022 $ 0.531
-9.09%
$ 382.95 million $ 44.59 million
Feb 10, 2022 $ 0.583
-1.06%
$ 380.62 million $ 91.26 million
Feb 9, 2022 $ 0.589
+7.94%
$ 384.69 million $ 106.34 million
Feb 8, 2022 $ 0.546
-3.15%
$ 356.4 million $ 47.14 million
Feb 7, 2022 $ 0.564
+1.26%
$ 367.89 million $ 35.32 million
Feb 6, 2022 $ 0.557
+1.65%
$ 363.33 million $ 25.3 million
Feb 5, 2022 $ 0.548
+4.67%
$ 357.42 million $ 27.38 million
Feb 4, 2022 $ 0.523
+6.78%
$ 341.47 million $ 18.23 million
Feb 3, 2022 $ 0.49
+1.81%
$ 319.63 million $ 18.38 million
Feb 2, 2022 $ 0.481
-2.59%
$ 313.72 million $ 15.99 million
Feb 1, 2022 $ 0.493
-0.42%
$ 322.12 million $ 12.38 million
Jan 31, 2022 $ 0.496
+0.85%
$ 323.47 million $ 17.19 million
Jan 30, 2022 $ 0.491
-3.90%
$ 320.72 million $ 19.42 million
Jan 29, 2022 $ 0.511
+6.76%
$ 333.76 million $ 35.85 million
Jan 28, 2022 $ 0.479
+6.55%
$ 312.65 million $ 27.53 million
Jan 27, 2022 $ 0.449
+0.78%
$ 293.38 million $ 18.95 million
Jan 26, 2022 $ 0.446
+0.95%
$ 291.06 million $ 22 million
Jan 25, 2022 $ 0.442
-0.90%
$ 288.39 million $ 20.21 million
Jan 24, 2022 $ 0.446
-4.39%
$ 290.99 million $ 25.3 million
Jan 23, 2022 $ 0.466
+1.94%
$ 304.18 million $ 29.9 million
Jan 22, 2022 $ 0.457
-8.62%
$ 298.28 million $ 33.32 million
Jan 21, 2022 $ 0.5
-11.70%
$ 326.37 million $ 36.38 million
Jan 20, 2022 $ 0.566
-3.01%
$ 369.51 million $ 25.26 million
Jan 19, 2022 $ 0.584
-3.59%
$ 380.92 million $ 21 million
Jan 18, 2022 $ 0.605
-1.72%
$ 395.1 million $ 17.12 million
Jan 17, 2022 $ 0.616
-4.18%
$ 402 million $ 20.47 million
Jan 16, 2022 $ 0.643
+0.03%
$ 419.54 million $ 18.64 million
Jan 15, 2022 $ 0.643
-0.16%
$ 419.39 million $ 15.97 million
Jan 14, 2022 $ 0.644
+0.19%
$ 420.05 million $ 21.06 million
Jan 13, 2022 $ 0.642
-5.60%
$ 419.24 million $ 31.32 million
Jan 12, 2022 $ 0.68
+10.34%
$ 444.08 million $ 56.3 million
Jan 11, 2022 $ 0.617
+3.66%
$ 402.62 million $ 20.66 million
Jan 10, 2022 $ 0.595
-5.65%
$ 388.41 million $ 24.37 million
Jan 9, 2022 $ 0.631
+1.97%
$ 411.68 million $ 25.26 million