NuCypher Historical Data

NU Page 31
Download
Date Close Price change Market cap Trading volume
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
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