NuCypher Historical Data

NU Page 28
Download
Date Close Price change Market cap Trading volume
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
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