NuCypher Historical Data

NU Page 35
Download
Date Close Price change Market cap Trading volume
May 30, 2021 $0.293
+5.26%
$157.28 million $15.09 million
May 29, 2021 $0.279
-5.48%
$149.39 million $14.82 million
May 28, 2021 $0.295
-14.95%
$156.6 million $22.25 million
May 27, 2021 $0.346
-2.66%
$184.07 million $37.6 million
May 26, 2021 $0.356
+30.65%
$189.1 million $34.79 million
May 25, 2021 $0.272
+0.16%
$144.72 million $22.37 million
May 24, 2021 $0.272
+14.36%
$144.45 million $27.04 million
May 23, 2021 $0.238
-17.07%
$126.29 million $31.04 million
May 22, 2021 $0.287
-10.34%
$152.24 million $25.57 million
May 21, 2021 $0.32
-7.68%
$169.32 million $56.71 million
May 20, 2021 $0.346
+10.97%
$183.34 million $34.56 million
May 19, 2021 $0.312
-21.96%
$167.4 million $46.84 million
May 18, 2021 $0.4
+5.31%
$214.66 million $57.71 million
May 17, 2021 $0.38
-4.90%
$196.32 million $31.25 million
May 16, 2021 $0.399
+2.38%
$206.41 million $25.46 million
May 15, 2021 $0.39
-6.09%
$201.64 million $22.74 million
May 14, 2021 $0.415
-0.50%
$214.67 million $17.5 million
May 13, 2021 $0.417
+2.16%
$215.11 million $27.29 million
May 12, 2021 $0.409
-11.50%
$210.79 million $26.12 million
May 11, 2021 $0.462
+5.30%
$245.85 million $7.78 million
May 10, 2021 $0.439
-6.50%
$233.44 million $12.38 million
May 9, 2021 $0.469
-3.36%
$248.81 million $5.56 million
May 8, 2021 $0.485
+3.83%
$257.5 million $7.66 million
May 7, 2021 $0.468
+2.58%
$241.66 million $8.21 million
May 6, 2021 $0.456
-5.76%
$244.69 million $9.15 million
May 5, 2021 $0.484
+5.05%
$259.6 million $8.26 million
May 4, 2021 $0.461
-10.83%
$247.71 million $8.25 million
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