NuCypher Historical Data

NU Page 29
Download
Date Close Price change Market cap Trading volume
Dec 7, 2021 $ 0.797
+1.82%
$ 514.51 million $ 57.9 million
Dec 6, 2021 $ 0.782
+1.99%
$ 505.28 million $ 65.25 million
Dec 5, 2021 $ 0.767
-3.63%
$ 495.33 million $ 68.03 million
Dec 4, 2021 $ 0.796
-5.98%
$ 513.68 million $ 115.72 million
Dec 3, 2021 $ 0.846
-4.57%
$ 543.85 million $ 85.48 million
Dec 2, 2021 $ 0.887
-6.25%
$ 569.76 million $ 100.51 million
Dec 1, 2021 $ 0.946
+4.33%
$ 607.61 million $ 157.18 million
Nov 30, 2021 $ 0.907
-2.02%
$ 579.8 million $ 114.03 million
Nov 29, 2021 $ 0.926
-0.21%
$ 591.53 million $ 121.21 million
Nov 28, 2021 $ 0.928
-6.03%
$ 592.37 million $ 350.19 million
Nov 27, 2021 $ 0.987
+25.13%
$ 631.67 million $ 820.1 million
Nov 26, 2021 $ 0.789
-5.30%
$ 502.01 million $ 85.94 million
Nov 25, 2021 $ 0.833
+1.49%
$ 530.12 million $ 49.22 million
Nov 24, 2021 $ 0.82
-2.73%
$ 522.23 million $ 46.57 million
Nov 23, 2021 $ 0.843
+1.10%
$ 536.81 million $ 45.93 million
Nov 22, 2021 $ 0.834
-6.36%
$ 530.96 million $ 43.94 million
Nov 21, 2021 $ 0.891
-0.81%
$ 565.53 million $ 77.26 million
Nov 20, 2021 $ 0.898
+6.03%
$ 569.75 million $ 157.54 million
Nov 19, 2021 $ 0.847
+4.66%
$ 537.06 million $ 72.94 million
Nov 18, 2021 $ 0.809
-9.77%
$ 521.26 million $ 73.99 million
Nov 17, 2021 $ 0.897
+1.95%
$ 577.45 million $ 73.97 million
Nov 16, 2021 $ 0.88
-8.44%
$ 566.32 million $ 91.26 million
Nov 15, 2021 $ 0.961
-7.38%
$ 618.58 million $ 121.09 million
Nov 14, 2021 $ 1.04
-6.64%
$ 647.54 million $ 554.54 million
Nov 13, 2021 $ 1.11
+29.77%
$ 693.45 million $ 422.69 million
Nov 12, 2021 $ 0.856
-1.54%
$ 533.84 million $ 33.82 million
Nov 11, 2021 $ 0.87
+1.52%
$ 542.18 million $ 38.4 million
Nov 10, 2021 $ 0.857
-4.68%
$ 534.08 million $ 58.9 million
Nov 9, 2021 $ 0.899
-1.87%
$ 560.62 million $ 44.58 million
Nov 8, 2021 $ 0.916
-0.57%
$ 571.3 million $ 47.02 million
Nov 7, 2021 $ 0.921
-1.12%
$ 573.15 million $ 44.36 million
Nov 6, 2021 $ 0.931
+1.43%
$ 579.42 million $ 54.56 million
Nov 5, 2021 $ 0.918
-3.00%
$ 558.35 million $ 64.47 million
Nov 4, 2021 $ 0.947
+3.91%
$ 575.59 million $ 94.38 million
Nov 3, 2021 $ 0.911
-2.38%
$ 555.01 million $ 51.17 million
Nov 2, 2021 $ 0.933
+2.68%
$ 568.75 million $ 76.91 million
Nov 1, 2021 $ 0.909
-2.77%
$ 553.73 million $ 54.71 million
Oct 31, 2021 $ 0.935
-4.82%
$ 569.43 million $ 95.67 million
Oct 30, 2021 $ 0.982
+4.16%
$ 598.17 million $ 302.86 million
Oct 29, 2021 $ 0.943
-1.51%
$ 570.73 million $ 56.02 million
Oct 28, 2021 $ 0.957
+2.19%
$ 579 million $ 93.99 million
Oct 27, 2021 $ 0.937
-15.58%
$ 566.9 million $ 155.25 million
Oct 26, 2021 $ 1.11
-0.65%
$ 671.55 million $ 105.97 million
Oct 25, 2021 $ 1.12
+1.50%
$ 675.97 million $ 62.54 million
Oct 24, 2021 $ 1.1
-4.46%
$ 665.47 million $ 66.51 million
Oct 23, 2021 $ 1.15
+2.17%
$ 696 million $ 98.8 million
Oct 22, 2021 $ 1.13
-1.68%
$ 668 million $ 104.33 million
Oct 21, 2021 $ 1.15
-2.60%
$ 679.43 million $ 206.24 million
Oct 20, 2021 $ 1.18
-3.48%
$ 696.68 million $ 233.64 million
Oct 19, 2021 $ 1.22
-7.22%
$ 721.78 million $ 198.35 million