NuCypher Historical Data

NU Page 29
Download
Date Close Price change Market cap Trading volume
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
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