NuCypher Historical Data

NU Page 30
Download
Date Close Price change Market cap Trading volume
Oct 18, 2021 $ 1.31
-11.15%
$ 776.87 million $ 298.15 million
Oct 17, 2021 $ 1.48
-5.68%
$ 873.57 million $ 810.36 million
Oct 16, 2021 $ 1.57
+10.01%
$ 886.03 million $ 2.32 billion
Oct 15, 2021 $ 1.42
+383.55%
$ 803.79 million $ 5.84 billion
Oct 14, 2021 $ 0.295
+1.34%
$ 166.2 million $ 13.12 million
Oct 13, 2021 $ 0.291
+1.49%
$ 164.04 million $ 16.92 million
Oct 12, 2021 $ 0.286
-3.12%
$ 161.63 million $ 24.12 million
Oct 11, 2021 $ 0.296
+2.30%
$ 166.82 million $ 40.88 million
Oct 10, 2021 $ 0.289
-9.09%
$ 163.05 million $ 22.89 million
Oct 9, 2021 $ 0.318
+2.75%
$ 178.81 million $ 27.35 million
Oct 8, 2021 $ 0.309
+0.16%
$ 173.43 million $ 22.22 million
Oct 7, 2021 $ 0.309
-1.77%
$ 173.1 million $ 31.87 million
Oct 6, 2021 $ 0.314
-1.19%
$ 176.23 million $ 27.02 million
Oct 5, 2021 $ 0.318
+3.97%
$ 178.52 million $ 34.95 million
Oct 4, 2021 $ 0.306
+1.95%
$ 171.49 million $ 21.88 million
Oct 3, 2021 $ 0.3
-0.88%
$ 168.17 million $ 20.34 million
Oct 2, 2021 $ 0.302
+3.29%
$ 169.29 million $ 21.88 million
Oct 1, 2021 $ 0.293
+8.06%
$ 163.54 million $ 29.11 million
Sep 30, 2021 $ 0.271
+3.73%
$ 151.35 million $ 26.7 million
Sep 29, 2021 $ 0.261
+1.04%
$ 145.91 million $ 40.72 million
Sep 28, 2021 $ 0.259
-1.00%
$ 144.41 million $ 60.06 million
Sep 27, 2021 $ 0.261
-4.74%
$ 145.87 million $ 30.32 million
Sep 26, 2021 $ 0.274
-6.41%
$ 153.1 million $ 30.89 million
Sep 25, 2021 $ 0.293
+5.61%
$ 163.52 million $ 50.7 million
Sep 24, 2021 $ 0.277
-6.04%
$ 154.76 million $ 22.68 million
Sep 23, 2021 $ 0.295
+1.52%
$ 165.34 million $ 21.5 million
Sep 22, 2021 $ 0.291
+13.53%
$ 162.88 million $ 35.89 million
Sep 21, 2021 $ 0.256
-6.55%
$ 143.44 million $ 23.07 million
Sep 20, 2021 $ 0.274
-15.65%
$ 153.44 million $ 34.45 million
Sep 19, 2021 $ 0.325
-2.00%
$ 181.73 million $ 21.7 million
Sep 18, 2021 $ 0.332
+2.50%
$ 185.44 million $ 25.28 million
Sep 17, 2021 $ 0.324
-1.52%
$ 180.89 million $ 37.24 million
Sep 16, 2021 $ 0.329
-3.71%
$ 184.03 million $ 38.47 million
Sep 15, 2021 $ 0.341
+8.54%
$ 190.9 million $ 37.51 million
Sep 14, 2021 $ 0.314
+0.36%
$ 176.09 million $ 18.44 million
Sep 13, 2021 $ 0.313
-3.40%
$ 175.15 million $ 22.91 million
Sep 12, 2021 $ 0.324
+2.73%
$ 181.33 million $ 21.72 million
Sep 11, 2021 $ 0.316
+2.62%
$ 176.3 million $ 16.59 million
Sep 10, 2021 $ 0.307
-8.27%
$ 171.76 million $ 41.37 million
Sep 9, 2021 $ 0.335
+0.18%
$ 187.06 million $ 71.99 million
Sep 8, 2021 $ 0.335
-3.81%
$ 186.7 million $ 63.32 million
Sep 7, 2021 $ 0.348
-27.52%
$ 194.01 million $ 188.29 million
Sep 6, 2021 $ 0.479
+41.20%
$ 267.25 million $ 162.35 million
Sep 5, 2021 $ 0.34
+1.17%
$ 189.3 million $ 25.02 million
Sep 4, 2021 $ 0.336
+0.71%
$ 186.85 million $ 20.59 million
Sep 3, 2021 $ 0.333
+2.25%
$ 185.52 million $ 27.1 million
Sep 2, 2021 $ 0.326
-1.78%
$ 181.41 million $ 25.93 million
Sep 1, 2021 $ 0.332
+3.42%
$ 184.65 million $ 31.61 million
Aug 31, 2021 $ 0.321
-1.97%
$ 178.69 million $ 35.37 million
Aug 30, 2021 $ 0.327
+4.59%
$ 182.3 million $ 120.42 million