NuCypher Historical Data

NU Page 35
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2021 $ 0.626
+4.27%
$ 240.67 million $ 30.37 million
Mar 12, 2021 $ 0.6
-6.83%
$ 230.77 million $ 38.58 million
Mar 11, 2021 $ 0.644
-6.30%
$ 247.69 million $ 33.52 million
Mar 10, 2021 $ 0.687
-3.53%
$ 269.53 million $ 34.2 million
Mar 9, 2021 $ 0.712
-0.18%
$ 278.05 million $ 28.28 million
Mar 8, 2021 $ 0.714
+4.39%
$ 278.11 million $ 28.86 million
Mar 7, 2021 $ 0.684
+0.08%
$ 266.35 million $ 18.94 million
Mar 6, 2021 $ 0.683
+1.28%
$ 265.86 million $ 20.2 million
Mar 5, 2021 $ 0.674
-0.91%
$ 262.17 million $ 31.95 million
Mar 4, 2021 $ 0.681
-4.35%
$ 264.58 million $ 27.41 million
Mar 3, 2021 $ 0.712
+1.63%
$ 276.51 million $ 38.64 million
Mar 2, 2021 $ 0.7
-5.18%
$ 272.13 million $ 39.92 million
Mar 1, 2021 $ 0.739
+8.98%
$ 286.81 million $ 50.06 million
Feb 28, 2021 $ 0.678
-6.49%
$ 263.07 million $ 46.85 million
Feb 27, 2021 $ 0.725
+2.98%
$ 281.19 million $ 38.69 million
Feb 26, 2021 $ 0.704
-3.88%
$ 273.07 million $ 57.73 million
Feb 25, 2021 $ 0.729
-10.22%
$ 282.55 million $ 41.93 million
Feb 24, 2021 $ 0.812
-2.35%
$ -- $ 78.94 million
Download