NuCypher Historical Data

NU Page 31
Download
Date Close Price change Market cap Trading volume
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
Oct 3, 2021 $ 0.3
-0.88%
$ 168.17 million $ 20.34 million
Oct 2, 2021 $ 0.302
+3.29%
$ 169.29 million $ 21.88 million
Oct 1, 2021 $ 0.293
+8.06%
$ 163.54 million $ 29.11 million
Sep 30, 2021 $ 0.271
+3.73%
$ 151.35 million $ 26.7 million
Sep 29, 2021 $ 0.261
+1.04%
$ 145.91 million $ 40.72 million
Sep 28, 2021 $ 0.259
-1.00%
$ 144.41 million $ 60.06 million
Sep 27, 2021 $ 0.261
-4.74%
$ 145.87 million $ 30.32 million
Sep 26, 2021 $ 0.274
-6.41%
$ 153.1 million $ 30.89 million
Sep 25, 2021 $ 0.293
+5.61%
$ 163.52 million $ 50.7 million
Sep 24, 2021 $ 0.277
-6.04%
$ 154.76 million $ 22.68 million
Sep 23, 2021 $ 0.295
+1.52%
$ 165.34 million $ 21.5 million
Sep 22, 2021 $ 0.291
+13.53%
$ 162.88 million $ 35.89 million
Sep 21, 2021 $ 0.256
-6.55%
$ 143.44 million $ 23.07 million
Sep 20, 2021 $ 0.274
-15.65%
$ 153.44 million $ 34.45 million
Sep 19, 2021 $ 0.325
-2.00%
$ 181.73 million $ 21.7 million
Sep 18, 2021 $ 0.332
+2.50%
$ 185.44 million $ 25.28 million
Sep 17, 2021 $ 0.324
-1.52%
$ 180.89 million $ 37.24 million
Sep 16, 2021 $ 0.329
-3.71%
$ 184.03 million $ 38.47 million
Sep 15, 2021 $ 0.341
+8.54%
$ 190.9 million $ 37.51 million