NuCypher Historical Data

NU Page 33
Download
Date Close Price change Market cap Trading volume
May 3, 2021 $ 0.517
+1.99%
$ 276.7 million $ 6.62 million
May 2, 2021 $ 0.507
-2.55%
$ 271.19 million $ 6.59 million
May 1, 2021 $ 0.52
-1.34%
$ 278.31 million $ 8.09 million
Apr 30, 2021 $ 0.527
-0.68%
$ 280.81 million $ 12.47 million
Apr 29, 2021 $ 0.531
+2.60%
$ 282.01 million $ 18.68 million
Apr 28, 2021 $ 0.517
+2.83%
$ 274.74 million $ 62.99 million
Apr 27, 2021 $ 0.503
+7.23%
$ 266.99 million $ 10.47 million
Apr 26, 2021 $ 0.468
+21.89%
$ 245.66 million $ 14.23 million
Apr 25, 2021 $ 0.384
-0.56%
$ 200.9 million $ 5.12 million
Apr 24, 2021 $ 0.386
-7.75%
$ 201.55 million $ 6.2 million
Apr 23, 2021 $ 0.418
-5.53%
$ 217.25 million $ 9.87 million
Apr 22, 2021 $ 0.442
-3.26%
$ 223.91 million $ 8.17 million
Apr 21, 2021 $ 0.457
-5.38%
$ 232.82 million $ 27.36 million
Apr 20, 2021 $ 0.483
-3.15%
$ 246.04 million $ 53.44 million
Apr 19, 2021 $ 0.499
-4.24%
$ 254.06 million $ 19.93 million
Apr 18, 2021 $ 0.521
-10.54%
$ 265.31 million $ 35.19 million
Apr 17, 2021 $ 0.583
+2.02%
$ 296.53 million $ 27.34 million
Apr 16, 2021 $ 0.571
-1.83%
$ 290.46 million $ 23.5 million
Apr 15, 2021 $ 0.582
+1.59%
$ 284.44 million $ 29.58 million
Apr 14, 2021 $ 0.573
-5.83%
$ 224.14 million $ 38.74 million
Apr 13, 2021 $ 0.608
+1.25%
$ 238.02 million $ 20.59 million
Apr 12, 2021 $ 0.601
+2.24%
$ 235.01 million $ 17.27 million
Apr 11, 2021 $ 0.587
+0.13%
$ 229.84 million $ 13 million
Apr 10, 2021 $ 0.587
+2.18%
$ 229.53 million $ 16.89 million
Apr 9, 2021 $ 0.574
-0.41%
$ 224.63 million $ 15.23 million
Apr 8, 2021 $ 0.576
+2.00%
$ 225.37 million $ 19.7 million
Apr 7, 2021 $ 0.565
-7.33%
$ 220.54 million $ 21.31 million
Apr 6, 2021 $ 0.61
-2.56%
$ 237.87 million $ 20.46 million
Apr 5, 2021 $ 0.626
+3.63%
$ 243.72 million $ 27.95 million
Apr 4, 2021 $ 0.604
+5.13%
$ 235.18 million $ 18.58 million
Apr 3, 2021 $ 0.575
-7.93%
$ 223.71 million $ 19.51 million
Apr 2, 2021 $ 0.624
+6.05%
$ 243.13 million $ 25.45 million
Apr 1, 2021 $ 0.588
+0.16%
$ 228.78 million $ 18.05 million
Mar 30, 2021 $ 0.608
+5.70%
$ 237.59 million $ 66.43 million
Mar 29, 2021 $ 0.576
+6.30%
$ 224.7 million $ 35.59 million
Mar 28, 2021 $ 0.541
+2.62%
$ 210.13 million $ 26.35 million
Mar 27, 2021 $ 0.528
-1.67%
$ 204.82 million $ 22.49 million
Mar 26, 2021 $ 0.537
+7.62%
$ 208.02 million $ 26.89 million
Mar 25, 2021 $ 0.499
-8.86%
$ 193.28 million $ 23.42 million
Mar 24, 2021 $ 0.547
-6.39%
$ 212.02 million $ 20.65 million
Mar 23, 2021 $ 0.584
-0.91%
$ 226.13 million $ 19.65 million
Mar 22, 2021 $ 0.59
-8.65%
$ 228.06 million $ 25.2 million
Mar 21, 2021 $ 0.646
-2.93%
$ 249.65 million $ 37.11 million
Mar 20, 2021 $ 0.665
+13.77%
$ 257.19 million $ 56.2 million
Mar 19, 2021 $ 0.585
+2.14%
$ 225.96 million $ 19.14 million
Mar 18, 2021 $ 0.572
-3.05%
$ 220.55 million $ 32.26 million
Mar 17, 2021 $ 0.591
+3.51%
$ 227.48 million $ 27.29 million
Mar 16, 2021 $ 0.57
-1.53%
$ 219.7 million $ 23.43 million
Mar 15, 2021 $ 0.579
-4.89%
$ 222.93 million $ 21.96 million
Mar 14, 2021 $ 0.609
-2.62%
$ 234.41 million $ 21.36 million