NuCypher Historical Data

NU Page 32
Download
Date Close Price change Market cap Trading volume
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
Sep 14, 2021 $0.314
+0.36%
$176.09 million $18.44 million
Sep 13, 2021 $0.313
-3.40%
$175.15 million $22.91 million
Sep 12, 2021 $0.324
+2.73%
$181.33 million $21.72 million
Sep 11, 2021 $0.316
+2.62%
$176.3 million $16.59 million