NuCypher Historical Data

NU Page 30
Download
Date Close Price change Market cap Trading volume
Dec 23, 2021 $ 0.798
+7.51%
$ 518.48 million $ 45.45 million
Dec 22, 2021 $ 0.742
+0.36%
$ 482.28 million $ 41.65 million
Dec 21, 2021 $ 0.74
+3.01%
$ 480.22 million $ 33.98 million
Dec 20, 2021 $ 0.718
-1.91%
$ 466.08 million $ 46.07 million
Dec 19, 2021 $ 0.732
+1.41%
$ 474.92 million $ 59.75 million
Dec 18, 2021 $ 0.722
+1.81%
$ 468.33 million $ 24.99 million
Dec 17, 2021 $ 0.709
-2.20%
$ 459.43 million $ 36.77 million
Dec 16, 2021 $ 0.727
-2.24%
$ 470.39 million $ 36.79 million
Dec 15, 2021 $ 0.743
+1.66%
$ 480.93 million $ 45.29 million
Dec 14, 2021 $ 0.731
-2.20%
$ 473.05 million $ 54.24 million
Dec 13, 2021 $ 0.747
-0.76%
$ 483.77 million $ 125.4 million
Dec 12, 2021 $ 0.753
+0.51%
$ 487.47 million $ 30.52 million
Dec 11, 2021 $ 0.749
+2.64%
$ 485 million $ 33.84 million
Dec 10, 2021 $ 0.73
-2.35%
$ 472.09 million $ 48.09 million
Dec 9, 2021 $ 0.748
-7.14%
$ 483.42 million $ 46.64 million
Dec 8, 2021 $ 0.805
+1.08%
$ 520.56 million $ 54.99 million
Dec 7, 2021 $ 0.797
+1.82%
$ 514.51 million $ 57.9 million
Dec 6, 2021 $ 0.782
+1.99%
$ 505.28 million $ 65.25 million
Dec 5, 2021 $ 0.767
-3.63%
$ 495.33 million $ 68.03 million
Dec 4, 2021 $ 0.796
-5.98%
$ 513.68 million $ 115.72 million
Dec 3, 2021 $ 0.846
-4.57%
$ 543.85 million $ 85.48 million
Dec 2, 2021 $ 0.887
-6.25%
$ 569.76 million $ 100.51 million
Dec 1, 2021 $ 0.946
+4.33%
$ 607.61 million $ 157.18 million
Nov 30, 2021 $ 0.907
-2.02%
$ 579.8 million $ 114.03 million
Nov 29, 2021 $ 0.926
-0.21%
$ 591.53 million $ 121.21 million
Nov 28, 2021 $ 0.928
-6.03%
$ 592.37 million $ 350.19 million
Nov 27, 2021 $ 0.987
+25.13%
$ 631.67 million $ 820.1 million
Nov 26, 2021 $ 0.789
-5.30%
$ 502.01 million $ 85.94 million
Nov 25, 2021 $ 0.833
+1.49%
$ 530.12 million $ 49.22 million
Nov 24, 2021 $ 0.82
-2.73%
$ 522.23 million $ 46.57 million
Nov 23, 2021 $ 0.843
+1.10%
$ 536.81 million $ 45.93 million
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