NuCypher Historical Data

NU Page 36
Download
Date Close Price change Market cap Trading volume
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