NuCypher Historical Data

NU Page 11
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.121
-9.99%
$ 162.89 million $ 14,290
May 24, 2024 $ 0.134
+12.42%
$ 181.02 million $ 16,168
May 23, 2024 $ 0.119
-2.03%
$ 160.69 million $ 13,999
May 22, 2024 $ 0.121
-3.58%
$ 164.06 million $ 2,919
May 21, 2024 $ 0.126
-7.68%
$ 170.18 million $ 11,318
May 20, 2024 $ 0.137
+1.72%
$ 184.51 million $ 10,188
May 19, 2024 $ 0.115
-1.75%
$ 155.7 million $ 7,548
May 18, 2024 $ 0.117
+0.31%
$ 158.47 million $ 7,575
May 17, 2024 $ 0.121
+3.01%
$ -- $ 942
May 16, 2024 $ 0.118
+0.22%
$ 158.83 million $ 2,028
May 15, 2024 $ 0.117
+12.21%
$ 158.42 million $ 6,988
May 14, 2024 $ 0.105
-8.67%
$ 141.22 million $ 10,286
May 13, 2024 $ 0.114
-1.86%
$ 154.54 million $ 249
May 12, 2024 $ 0.117
+0.73%
$ 157.55 million $ 699
May 11, 2024 $ 0.116
+6.52%
$ 156.29 million $ 5,042
May 10, 2024 $ 0.109
-6.42%
$ 146.73 million $ 18,069
May 9, 2024 $ 0.114
+1.09%
$ 153.53 million $ 6,314
May 8, 2024 $ 0.112
-5.13%
$ 151.87 million $ 8,606
May 7, 2024 $ 0.119
+3.89%
$ 160.44 million $ 404
May 6, 2024 $ 0.114
-4.32%
$ 154.39 million $ 6,376
May 5, 2024 $ 0.119
+2.65%
$ 161.45 million $ 129
May 4, 2024 $ 0.116
+1.87%
$ 157.25 million $ 1,155
May 3, 2024 $ 0.114
+0.82%
$ 154.32 million $ 9,124
May 2, 2024 $ 0.113
+0.72%
$ 153.2 million $ 564
Apr 30, 2024 $ 0.111
-6.08%
$ 150.38 million $ 256
Apr 29, 2024 $ 0.118
-4.34%
$ 160.09 million $ 903
Apr 28, 2024 $ 0.124
+4.42%
$ 167.31 million $ 7,446
Apr 27, 2024 $ 0.119
+6.45%
$ 160.53 million $ 3,982
Apr 26, 2024 $ 0.113
-0.77%
$ 152.65 million $ 465
Apr 25, 2024 $ 0.114
+2.50%
$ 153.84 million $ 66
Apr 24, 2024 $ 0.111
-5.13%
$ 150.03 million $ 11,668
Apr 23, 2024 $ 0.117
-7.35%
$ 158.14 million $ 8,747
Apr 22, 2024 $ 0.126
+2.31%
$ 170.69 million $ 567
Apr 21, 2024 $ 0.123
+3.26%
$ 166.83 million $ 3,841
Apr 20, 2024 $ 0.119
+5.28%
$ 161.4 million $ 590
Apr 18, 2024 $ 0.108
+6.90%
$ 145.59 million $ 602
Apr 17, 2024 $ 0.101
-6.63%
$ 136.14 million $ 11,310
Apr 16, 2024 $ 0.108
+1.56%
$ 145.7 million $ 3,222
Apr 15, 2024 $ 0.106
-6.96%
$ 143.47 million $ 6,695
Apr 14, 2024 $ 0.114
+3.80%
$ 154.2 million $ 5,510
Apr 13, 2024 $ 0.111
-12.89%
$ 150.39 million $ 31,890
Apr 12, 2024 $ 0.128
-41.30%
$ 172.65 million $ 12,981
Apr 11, 2024 $ 0.218
+41.56%
$ 294.22 million $ 22,680
Apr 10, 2024 $ 0.154
-0.46%
$ 207.8 million $ 24,792
Apr 9, 2024 $ 0.154
+1.57%
$ 208.77 million $ 14,756
Apr 8, 2024 $ 0.152
+4.60%
$ 205.51 million $ 25,040
Apr 7, 2024 $ 0.145
+2.56%
$ 196.51 million $ 7,235
Apr 6, 2024 $ 0.142
+1.15%
$ 191.88 million $ 8,437
Apr 5, 2024 $ 0.141
-3.59%
$ 189.89 million $ 6,735
Apr 4, 2024 $ 0.146
+1.59%
$ 196.93 million $ 11,772