NuCypher Historical Data

NU Page 30
Download
Date Close Price change Market cap Trading volume
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
Jan 8, 2022 $0.618
-4.49%
$403.71 million $34.27 million
Jan 7, 2022 $0.647
-4.17%
$422.6 million $37.07 million
Jan 6, 2022 $0.676
-1.41%
$441 million $43.26 million
Jan 5, 2022 $0.685
-6.77%
$447.34 million $45.12 million
Jan 4, 2022 $0.735
-1.66%
$479.84 million $52.09 million
Jan 3, 2022 $0.748
-2.98%
$487.93 million $65.23 million
Jan 2, 2022 $0.77
+1.89%
$502.91 million $51.15 million
Jan 1, 2022 $0.756
+2.22%
$491.86 million $31.34 million
Dec 31, 2021 $0.74
-2.35%
$479.95 million $43.97 million
Dec 30, 2021 $0.758
+2.71%
$490.6 million $34.19 million
Dec 29, 2021 $0.738
-0.60%
$477.62 million $43.1 million
Dec 28, 2021 $0.742
-9.04%
$479.15 million $42.48 million
Dec 27, 2021 $0.816
-1.20%
$526.75 million $33.66 million
Dec 26, 2021 $0.826
-0.05%
$533.1 million $35.83 million
Dec 25, 2021 $0.826
+5.81%
$537.48 million $55.94 million
Dec 24, 2021 $0.781
-2.17%
$507.25 million $50.86 million
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