NuCypher Historical Data

NU Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $0.125
-0.67%
$168.75 million $12,447
Dec 7, 2024 $0.131
+10.00%
$176.86 million $1,116
Dec 6, 2024 $0.119
+3.52%
$160.63 million $238
Dec 5, 2024 $0.108
-4.47%
$145.72 million $970
Dec 3, 2024 $0.115
+9.06%
$151.54 million $397
Dec 2, 2024 $0.104
-3.18%
$140.17 million $596
Dec 1, 2024 $0.112
+11.09%
$145.71 million $7,582
Nov 30, 2024 $0.108
+2.42%
$145.46 million $36,202
Nov 29, 2024 $0.105
+1.35%
$143.15 million $5,968
Nov 28, 2024 $0.104
-4.98%
$140.48 million $1,125
Nov 27, 2024 $0.109
-63.56%
$147.89 million $8,621
Nov 26, 2024 $0.302
+204.86%
$407.51 million $4,974
Nov 25, 2024 $0.0984
-2.74%
$132.98 million $29,194
Nov 24, 2024 $0.101
+12.86%
$135.66 million $27,609
Nov 23, 2024 $0.0888
+3.51%
$119.96 million $43,543
Nov 22, 2024 $0.0859
+11.80%
$116.03 million $9,028
Nov 21, 2024 $0.0769
-12.91%
$102.45 million $25,313
Nov 20, 2024 $0.0872
-12.06%
$120.18 million $14,180
Nov 19, 2024 $0.0994
+8.24%
$134.31 million $29,488
Nov 18, 2024 $0.0866
+7.01%
$116.97 million $12,037
Nov 17, 2024 $0.0812
-1.76%
$109.74 million $4,949
Nov 16, 2024 $0.083
+5.83%
$112.22 million $9,393
Nov 15, 2024 $0.0789
+5.57%
$106.58 million $1,428
Nov 14, 2024 $0.0759
-0.87%
$102.52 million $8,954
Nov 13, 2024 $0.0781
-1.70%
$105.51 million $3,695
Nov 12, 2024 $0.0844
+3.03%
$114.05 million $16,719
Nov 11, 2024 $0.082
+8.90%
$110.76 million $1,459
Nov 10, 2024 $0.0758
+3.51%
$102.39 million $2,683
Nov 9, 2024 $0.0734
+5.27%
$99.16 million $873
Nov 8, 2024 $0.0696
+1.30%
$94.04 million $523
Nov 7, 2024 $0.0696
+1.32%
$94.11 million $33,188
Nov 6, 2024 $0.0687
+7.82%
$92.88 million $3,140
Nov 5, 2024 $0.0638
+0.46%
$86.16 million $704
Nov 4, 2024 $0.0647
-0.08%
$-- $457
Nov 3, 2024 $0.0648
-3.83%
$87.56 million $457
Nov 2, 2024 $0.0673
-2.14%
$90.98 million $388
Nov 1, 2024 $0.0688
-0.25%
$93.01 million $663
Oct 31, 2024 $0.069
-6.76%
$93.24 million $5,397
Oct 30, 2024 $0.074
-1.31%
$100 million $523
Oct 29, 2024 $0.0742
+4.15%
$100.3 million $1,289
Oct 28, 2024 $0.0717
+4.25%
$96.94 million $1,571
Oct 27, 2024 $0.0688
-4.93%
$93.02 million $4,282
Oct 26, 2024 $0.0724
-0.12%
$97.83 million $467
Oct 25, 2024 $0.072
-4.48%
$97.3 million $1,699
Oct 24, 2024 $0.0754
+2.11%
$101.86 million $730
Oct 23, 2024 $0.0739
-5.29%
$99.8 million $722
Oct 22, 2024 $0.0781
-3.32%
$105.6 million $709
Oct 21, 2024 $0.0808
+0.16%
$109.19 million $847
Oct 20, 2024 $0.0806
+5.02%
$108.94 million $2,133
Oct 19, 2024 $0.077
+0.76%
$104.06 million $3,255