NuCypher Historical Data

NU Page 29
Download
Date Close Price change Market cap Trading volume
Nov 22, 2021 $ 0.834
-6.36%
$ 530.96 million $ 43.94 million
Nov 21, 2021 $ 0.891
-0.81%
$ 565.53 million $ 77.26 million
Nov 20, 2021 $ 0.898
+6.03%
$ 569.75 million $ 157.54 million
Nov 19, 2021 $ 0.847
+4.66%
$ 537.06 million $ 72.94 million
Nov 18, 2021 $ 0.809
-9.77%
$ 521.26 million $ 73.99 million
Nov 17, 2021 $ 0.897
+1.95%
$ 577.45 million $ 73.97 million
Nov 16, 2021 $ 0.88
-8.44%
$ 566.32 million $ 91.26 million
Nov 15, 2021 $ 0.961
-7.38%
$ 618.58 million $ 121.09 million
Nov 14, 2021 $ 1.04
-6.64%
$ 647.54 million $ 554.54 million
Nov 13, 2021 $ 1.11
+29.77%
$ 693.45 million $ 422.69 million
Nov 12, 2021 $ 0.856
-1.54%
$ 533.84 million $ 33.82 million
Nov 11, 2021 $ 0.87
+1.52%
$ 542.18 million $ 38.4 million
Nov 10, 2021 $ 0.857
-4.68%
$ 534.08 million $ 58.9 million
Nov 9, 2021 $ 0.899
-1.87%
$ 560.62 million $ 44.58 million
Nov 8, 2021 $ 0.916
-0.57%
$ 571.3 million $ 47.02 million
Nov 7, 2021 $ 0.921
-1.12%
$ 573.15 million $ 44.36 million
Nov 6, 2021 $ 0.931
+1.43%
$ 579.42 million $ 54.56 million
Nov 5, 2021 $ 0.918
-3.00%
$ 558.35 million $ 64.47 million
Nov 4, 2021 $ 0.947
+3.91%
$ 575.59 million $ 94.38 million
Nov 3, 2021 $ 0.911
-2.38%
$ 555.01 million $ 51.17 million
Nov 2, 2021 $ 0.933
+2.68%
$ 568.75 million $ 76.91 million
Nov 1, 2021 $ 0.909
-2.77%
$ 553.73 million $ 54.71 million
Oct 31, 2021 $ 0.935
-4.82%
$ 569.43 million $ 95.67 million
Oct 30, 2021 $ 0.982
+4.16%
$ 598.17 million $ 302.86 million
Oct 29, 2021 $ 0.943
-1.51%
$ 570.73 million $ 56.02 million
Oct 28, 2021 $ 0.957
+2.19%
$ 579 million $ 93.99 million
Oct 27, 2021 $ 0.937
-15.58%
$ 566.9 million $ 155.25 million
Oct 26, 2021 $ 1.11
-0.65%
$ 671.55 million $ 105.97 million
Oct 25, 2021 $ 1.12
+1.50%
$ 675.97 million $ 62.54 million
Oct 24, 2021 $ 1.1
-4.46%
$ 665.47 million $ 66.51 million
Oct 23, 2021 $ 1.15
+2.17%
$ 696 million $ 98.8 million
Oct 22, 2021 $ 1.13
-1.68%
$ 668 million $ 104.33 million
Oct 21, 2021 $ 1.15
-2.60%
$ 679.43 million $ 206.24 million
Oct 20, 2021 $ 1.18
-3.48%
$ 696.68 million $ 233.64 million
Oct 19, 2021 $ 1.22
-7.22%
$ 721.78 million $ 198.35 million
Oct 18, 2021 $ 1.31
-11.15%
$ 776.87 million $ 298.15 million
Oct 17, 2021 $ 1.48
-5.68%
$ 873.57 million $ 810.36 million
Oct 16, 2021 $ 1.57
+10.01%
$ 886.03 million $ 2.32 billion
Oct 15, 2021 $ 1.42
+383.55%
$ 803.79 million $ 5.84 billion
Oct 14, 2021 $ 0.295
+1.34%
$ 166.2 million $ 13.12 million
Oct 13, 2021 $ 0.291
+1.49%
$ 164.04 million $ 16.92 million
Oct 12, 2021 $ 0.286
-3.12%
$ 161.63 million $ 24.12 million
Oct 11, 2021 $ 0.296
+2.30%
$ 166.82 million $ 40.88 million
Oct 10, 2021 $ 0.289
-9.09%
$ 163.05 million $ 22.89 million
Oct 9, 2021 $ 0.318
+2.75%
$ 178.81 million $ 27.35 million
Oct 8, 2021 $ 0.309
+0.16%
$ 173.43 million $ 22.22 million
Oct 7, 2021 $ 0.309
-1.77%
$ 173.1 million $ 31.87 million
Oct 6, 2021 $ 0.314
-1.19%
$ 176.23 million $ 27.02 million
Oct 5, 2021 $ 0.318
+3.97%
$ 178.52 million $ 34.95 million
Oct 4, 2021 $ 0.306
+1.95%
$ 171.49 million $ 21.88 million