NuCypher Historical Data

NU Page 26
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 0.296
+1.46%
$ 350.85 million $ 627,645
May 5, 2022 $ 0.291
-9.27%
$ 345.79 million $ 2.22 million
May 4, 2022 $ 0.321
+5.51%
$ 381.13 million $ 898,343
May 3, 2022 $ 0.304
-5.23%
$ 358.16 million $ 512,053
May 2, 2022 $ 0.321
-0.99%
$ 377.73 million $ 772,521
May 1, 2022 $ 0.324
-0.84%
$ 381.53 million $ 855,498
Apr 30, 2022 $ 0.327
-6.12%
$ 340.72 million $ 791,291
Apr 29, 2022 $ 0.348
-8.09%
$ 362.87 million $ 1.55 million
Apr 28, 2022 $ 0.379
+13.60%
$ 395.13 million $ 12.69 million
Apr 27, 2022 $ 0.332
+0.24%
$ 346.34 million $ 624,015
Apr 26, 2022 $ 0.332
-6.59%
$ 345.47 million $ 905,497
Apr 25, 2022 $ 0.355
-2.11%
$ 369.84 million $ 1.52 million
Apr 24, 2022 $ 0.362
-4.36%
$ 377.69 million $ 3.66 million
Apr 23, 2022 $ 0.379
+4.17%
$ 395.42 million $ 4.24 million
Apr 22, 2022 $ 0.364
+0.86%
$ 356.78 million $ 1.46 million
Apr 21, 2022 $ 0.363
-3.80%
$ 355.46 million $ 1.59 million
Apr 20, 2022 $ 0.377
-0.71%
$ 369.81 million $ 579,901
Apr 19, 2022 $ 0.38
+0.87%
$ 372.45 million $ 756,310
Apr 18, 2022 $ 0.377
+0.05%
$ 369.25 million $ 462,238
Apr 17, 2022 $ 0.377
-1.12%
$ 366.99 million $ 359,503
Apr 16, 2022 $ 0.381
+0.27%
$ 371.16 million $ 586,082
Apr 15, 2022 $ 0.38
+0.54%
$ 370.15 million $ 420,336
Apr 14, 2022 $ 0.377
-4.19%
$ 367.32 million $ 599,199
Apr 13, 2022 $ 0.394
+4.30%
$ 383.44 million $ 472,628
Apr 12, 2022 $ 0.377
+0.72%
$ 366.93 million $ 624,123
Apr 11, 2022 $ 0.374
-6.59%
$ 364.54 million $ 1.21 million
Apr 10, 2022 $ 0.401
-2.79%
$ 390.4 million $ 906,416
Apr 9, 2022 $ 0.412
+1.42%
$ 401.58 million $ 810,060
Apr 8, 2022 $ 0.405
-2.87%
$ 394.79 million $ 850,262
Apr 7, 2022 $ 0.416
+0.61%
$ 404.81 million $ 958,046
Apr 6, 2022 $ 0.413
-10.39%
$ 377.75 million $ 1.36 million
Apr 5, 2022 $ 0.461
-0.34%
$ 393.37 million $ 1.07 million
Apr 4, 2022 $ 0.462
-3.38%
$ 393.95 million $ 1.55 million
Apr 3, 2022 $ 0.477
+2.49%
$ 406.98 million $ 5.42 million
Apr 2, 2022 $ 0.466
+1.42%
$ 397.44 million $ 1.58 million
Apr 1, 2022 $ 0.461
+3.11%
$ 393.13 million $ 1.64 million
Mar 31, 2022 $ 0.447
-3.56%
$ 381.26 million $ 2.1 million
Mar 30, 2022 $ 0.463
+2.08%
$ 394.73 million $ 1.2 million
Mar 29, 2022 $ 0.453
-0.44%
$ 386.07 million $ 1.49 million
Mar 28, 2022 $ 0.457
+0.12%
$ 389.11 million $ 2.63 million
Mar 27, 2022 $ 0.456
+3.71%
$ 388.65 million $ 3.39 million
Mar 26, 2022 $ 0.44
+0.61%
$ 374.74 million $ 1.07 million
Mar 25, 2022 $ 0.437
-1.43%
$ 372.51 million $ 1.45 million
Mar 24, 2022 $ 0.444
+2.76%
$ 378.03 million $ 3.7 million
Mar 23, 2022 $ 0.432
+1.27%
$ 367.62 million $ 2.9 million
Mar 22, 2022 $ 0.427
+2.19%
$ 362.62 million $ 1.78 million
Mar 21, 2022 $ 0.418
-1.66%
$ 354.81 million $ 5.34 million
Mar 20, 2022 $ 0.425
-2.12%
$ 360.44 million $ 678,625
Mar 19, 2022 $ 0.434
+1.01%
$ 367.5 million $ 1.72 million
Mar 18, 2022 $ 0.43
+1.38%
$ 363.15 million $ 2.49 million