NuCypher Historical Data

NU Page 22
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 0.101
+2.13%
$ 126.69 million $ 4.38 million
Nov 21, 2022 $ 0.0987
-4.39%
$ 124.03 million $ 11.75 million
Nov 20, 2022 $ 0.103
-1.54%
$ 129.72 million $ 54.92 million
Nov 19, 2022 $ 0.105
+4.85%
$ 131.74 million $ 19.39 million
Nov 18, 2022 $ 0.0999
+1.73%
$ 125.65 million $ 3.08 million
Nov 17, 2022 $ 0.0982
-5.02%
$ 123.49 million $ 5.01 million
Nov 16, 2022 $ 0.103
+3.10%
$ 130.02 million $ 12.85 million
Nov 15, 2022 $ 0.1
+7.15%
$ 126.12 million $ 36.25 million
Nov 14, 2022 $ 0.0936
-0.97%
$ 117.7 million $ 5.95 million
Nov 13, 2022 $ 0.0945
-11.61%
$ 118.85 million $ 6.05 million
Nov 12, 2022 $ 0.107
+4.80%
$ 134.46 million $ 48.38 million
Nov 11, 2022 $ 0.102
-6.01%
$ 128.3 million $ 2.19 million
Nov 10, 2022 $ 0.109
+22.67%
$ 136.5 million $ 5.31 million
Nov 9, 2022 $ 0.0885
-30.02%
$ 111.28 million $ 5.54 million
Nov 8, 2022 $ 0.126
-14.19%
$ 158.89 million $ 5.04 million
Nov 7, 2022 $ 0.147
-0.83%
$ 185.16 million $ 1.93 million
Nov 6, 2022 $ 0.149
-2.43%
$ 186.71 million $ 4.54 million
Nov 5, 2022 $ 0.152
-0.01%
$ 191.23 million $ 5.81 million
Nov 4, 2022 $ 0.152
+6.56%
$ 191.25 million $ 6.64 million
Nov 3, 2022 $ 0.143
+0.18%
$ 179.48 million $ 3.15 million
Nov 2, 2022 $ 0.143
-2.46%
$ 178.66 million $ 11.16 million
Nov 1, 2022 $ 0.146
-1.19%
$ 183.16 million $ 5.79 million
Oct 31, 2022 $ 0.148
+0.11%
$ 185.36 million $ 50.7 million
Oct 30, 2022 $ 0.148
+0.98%
$ 185.17 million $ 11.02 million
Oct 29, 2022 $ 0.146
+0.28%
$ 183.37 million $ 2.4 million
Oct 28, 2022 $ 0.146
+0.51%
$ 182.77 million $ 3.72 million
Oct 27, 2022 $ 0.145
-2.41%
$ 181.77 million $ 2.68 million
Oct 26, 2022 $ 0.149
+1.82%
$ 186.21 million $ 2.52 million
Oct 25, 2022 $ 0.146
+2.12%
$ 182.79 million $ 9.64 million
Oct 24, 2022 $ 0.143
-0.90%
$ 178.92 million $ 2.7 million
Oct 23, 2022 $ 0.144
-0.15%
$ 180.55 million $ 2.83 million
Oct 22, 2022 $ 0.144
+0.99%
$ 180.77 million $ 2.3 million
Oct 21, 2022 $ 0.143
-0.22%
$ 178.93 million $ 3.61 million
Oct 20, 2022 $ 0.143
-1.23%
$ 178.76 million $ 2.5 million
Oct 19, 2022 $ 0.145
-1.27%
$ 181 million $ 12.45 million
Oct 18, 2022 $ 0.147
-2.05%
$ 183.34 million $ 1.93 million
Oct 17, 2022 $ 0.15
+2.62%
$ 187 million $ 3.6 million
Oct 16, 2022 $ 0.146
+0.35%
$ 182.09 million $ 1.15 million
Oct 15, 2022 $ 0.146
-0.02%
$ 181.49 million $ 3.25 million
Oct 14, 2022 $ 0.146
+0.63%
$ 181.53 million $ 3.43 million
Oct 13, 2022 $ 0.145
-1.96%
$ 180.4 million $ 3.47 million
Oct 12, 2022 $ 0.148
+0.63%
$ 184 million $ 2.36 million
Oct 11, 2022 $ 0.147
-1.62%
$ 182.77 million $ 1.96 million
Oct 10, 2022 $ 0.149
-2.04%
$ 185.8 million $ 5.26 million
Oct 9, 2022 $ 0.152
-0.61%
$ 189.66 million $ 2.88 million
Oct 8, 2022 $ 0.153
+0.92%
$ 190.82 million $ 24.85 million
Oct 7, 2022 $ 0.152
-0.46%
$ 189.01 million $ 8.34 million
Oct 6, 2022 $ 0.152
+0.04%
$ 189.22 million $ 595,519
Oct 5, 2022 $ 0.152
-0.30%
$ 189.14 million $ 1.34 million
Oct 4, 2022 $ 0.152
+0.03%
$ 189.71 million $ 2.32 million