NuCypher Historical Data

NU Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $0.0786
-5.32%
$-- $1,085
Jan 26, 2025 $0.0832
-2.15%
$112.43 million $1,169
Jan 25, 2025 $0.0696
-13.18%
$-- $910
Jan 24, 2025 $0.0841
-0.50%
$-- $96
Jan 23, 2025 $0.0854
+3.88%
$115.36 million $14
Jan 22, 2025 $0.0821
-2.39%
$110.93 million $2,129
Jan 21, 2025 $0.0838
+2.26%
$113.2 million $3,101
Jan 20, 2025 $0.0823
-1.06%
$111.26 million $11
Jan 19, 2025 $0.0835
-7.66%
$112.82 million $426
Jan 18, 2025 $0.0919
-6.87%
$124.18 million $1,288
Jan 17, 2025 $0.0989
+4.31%
$133.61 million $3,639
Jan 16, 2025 $0.0945
-5.52%
$127.73 million $3,494
Jan 15, 2025 $0.1
+6.84%
$135.5 million $104
Jan 14, 2025 $0.0922
+2.08%
$124.65 million $2,843
Jan 13, 2025 $0.0892
-10.39%
$120.53 million $6,767
Jan 12, 2025 $0.0978
-4.43%
$132.21 million $2,993
Jan 11, 2025 $0.1
+3.34%
$135.27 million $8,621
Jan 10, 2025 $0.0981
+9.86%
$132.55 million $5,613
Jan 9, 2025 $0.0918
+0.63%
$124.09 million $2,699
Jan 8, 2025 $0.0881
-4.65%
$119.06 million $767
Jan 7, 2025 $0.0921
-8.77%
$124.47 million $1,137
Jan 6, 2025 $0.0994
+0.22%
$134.32 million $4,226
Jan 5, 2025 $0.097
+0.32%
$131.1 million $5,900
Jan 4, 2025 $0.0965
+3.06%
$130.37 million $4,496
Jan 3, 2025 $0.0924
+3.91%
$124.87 million $4,137
Jan 2, 2025 $0.0884
+3.05%
$119.43 million $1,850
Jan 1, 2025 $0.107
+23.83%
$144.97 million $1,757
Dec 31, 2024 $0.0829
-7.95%
$112.05 million $7,562
Dec 30, 2024 $0.0898
+1.00%
$121.42 million $2,234
Dec 29, 2024 $0.0893
+1.63%
$120.66 million $17,634
Dec 28, 2024 $0.0873
+2.53%
$118.03 million $0
Dec 27, 2024 $0.0856
-0.44%
$115.68 million $5,481
Dec 26, 2024 $0.104
+8.06%
$141.17 million $1,863
Dec 25, 2024 $0.0964
+0.02%
$130.25 million $2,922
Dec 24, 2024 $0.097
+2.86%
$131.02 million $6,666
Dec 23, 2024 $0.0952
+9.21%
$128.7 million $517
Dec 22, 2024 $0.0862
-0.99%
$116.42 million $44
Dec 21, 2024 $0.0871
-3.39%
$117.76 million $4,124
Dec 20, 2024 $0.0884
+4.39%
$119.5 million $75
Dec 19, 2024 $0.0854
-4.89%
$115.4 million $1,809
Dec 18, 2024 $0.0895
-13.95%
$120.9 million $12,287
Dec 17, 2024 $0.102
-2.45%
$137.26 million $20
Dec 16, 2024 $0.103
-6.06%
$139.05 million $6,460
Dec 15, 2024 $0.104
+3.27%
$140.88 million $25
Dec 14, 2024 $0.102
-3.36%
$137.35 million $50
Dec 13, 2024 $0.105
-58.18%
$142.01 million $893
Dec 12, 2024 $0.251
+140.15%
$339.15 million $12,897
Dec 11, 2024 $0.108
+2.34%
$145.51 million $8,644
Dec 10, 2024 $0.0958
-16.01%
$129.46 million $12,211
Dec 9, 2024 $0.106
-16.02%
$143.12 million $15,478