NuCypher Historical Data

NU Page 28
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $ 0.446
+0.95%
$ 291.06 million $ 22 million
Jan 25, 2022 $ 0.442
-0.90%
$ 288.39 million $ 20.21 million
Jan 24, 2022 $ 0.446
-4.39%
$ 290.99 million $ 25.3 million
Jan 23, 2022 $ 0.466
+1.94%
$ 304.18 million $ 29.9 million
Jan 22, 2022 $ 0.457
-8.62%
$ 298.28 million $ 33.32 million
Jan 21, 2022 $ 0.5
-11.70%
$ 326.37 million $ 36.38 million
Jan 20, 2022 $ 0.566
-3.01%
$ 369.51 million $ 25.26 million
Jan 19, 2022 $ 0.584
-3.59%
$ 380.92 million $ 21 million
Jan 18, 2022 $ 0.605
-1.72%
$ 395.1 million $ 17.12 million
Jan 17, 2022 $ 0.616
-4.18%
$ 402 million $ 20.47 million
Jan 16, 2022 $ 0.643
+0.03%
$ 419.54 million $ 18.64 million
Jan 15, 2022 $ 0.643
-0.16%
$ 419.39 million $ 15.97 million
Jan 14, 2022 $ 0.644
+0.19%
$ 420.05 million $ 21.06 million
Jan 13, 2022 $ 0.642
-5.60%
$ 419.24 million $ 31.32 million
Jan 12, 2022 $ 0.68
+10.34%
$ 444.08 million $ 56.3 million
Jan 11, 2022 $ 0.617
+3.66%
$ 402.62 million $ 20.66 million
Jan 10, 2022 $ 0.595
-5.65%
$ 388.41 million $ 24.37 million
Jan 9, 2022 $ 0.631
+1.97%
$ 411.68 million $ 25.26 million
Jan 8, 2022 $ 0.618
-4.49%
$ 403.71 million $ 34.27 million
Jan 7, 2022 $ 0.647
-4.17%
$ 422.6 million $ 37.07 million
Jan 6, 2022 $ 0.676
-1.41%
$ 441 million $ 43.26 million
Jan 5, 2022 $ 0.685
-6.77%
$ 447.34 million $ 45.12 million
Jan 4, 2022 $ 0.735
-1.66%
$ 479.84 million $ 52.09 million
Jan 3, 2022 $ 0.748
-2.98%
$ 487.93 million $ 65.23 million
Jan 2, 2022 $ 0.77
+1.89%
$ 502.91 million $ 51.15 million
Jan 1, 2022 $ 0.756
+2.22%
$ 491.86 million $ 31.34 million
Dec 31, 2021 $ 0.74
-2.35%
$ 479.95 million $ 43.97 million
Dec 30, 2021 $ 0.758
+2.71%
$ 490.6 million $ 34.19 million
Dec 29, 2021 $ 0.738
-0.60%
$ 477.62 million $ 43.1 million
Dec 28, 2021 $ 0.742
-9.04%
$ 479.15 million $ 42.48 million
Dec 27, 2021 $ 0.816
-1.20%
$ 526.75 million $ 33.66 million
Dec 26, 2021 $ 0.826
-0.05%
$ 533.1 million $ 35.83 million
Dec 25, 2021 $ 0.826
+5.81%
$ 537.48 million $ 55.94 million
Dec 24, 2021 $ 0.781
-2.17%
$ 507.25 million $ 50.86 million
Dec 23, 2021 $ 0.798
+7.51%
$ 518.48 million $ 45.45 million
Dec 22, 2021 $ 0.742
+0.36%
$ 482.28 million $ 41.65 million
Dec 21, 2021 $ 0.74
+3.01%
$ 480.22 million $ 33.98 million
Dec 20, 2021 $ 0.718
-1.91%
$ 466.08 million $ 46.07 million
Dec 19, 2021 $ 0.732
+1.41%
$ 474.92 million $ 59.75 million
Dec 18, 2021 $ 0.722
+1.81%
$ 468.33 million $ 24.99 million
Dec 17, 2021 $ 0.709
-2.20%
$ 459.43 million $ 36.77 million
Dec 16, 2021 $ 0.727
-2.24%
$ 470.39 million $ 36.79 million
Dec 15, 2021 $ 0.743
+1.66%
$ 480.93 million $ 45.29 million
Dec 14, 2021 $ 0.731
-2.20%
$ 473.05 million $ 54.24 million
Dec 13, 2021 $ 0.747
-0.76%
$ 483.77 million $ 125.4 million
Dec 12, 2021 $ 0.753
+0.51%
$ 487.47 million $ 30.52 million
Dec 11, 2021 $ 0.749
+2.64%
$ 485 million $ 33.84 million
Dec 10, 2021 $ 0.73
-2.35%
$ 472.09 million $ 48.09 million
Dec 9, 2021 $ 0.748
-7.14%
$ 483.42 million $ 46.64 million
Dec 8, 2021 $ 0.805
+1.08%
$ 520.56 million $ 54.99 million