NuCypher Historical Data

NU Page 13
Download
Date Close Price change Market cap Trading volume
Jun 25, 2024 $0.0779
+3.41%
$105.29 million $151
Jun 24, 2024 $0.0708
-3.81%
$95.67 million $88
Jun 23, 2024 $0.0736
-0.75%
$99.51 million $28
Jun 22, 2024 $0.0742
-0.68%
$100.27 million $1
Jun 21, 2024 $0.0747
-0.33%
$100.96 million $1,810
Jun 20, 2024 $0.076
+0.96%
$102.76 million $255
Jun 19, 2024 $0.0753
-3.32%
$101.72 million $6,989
Jun 18, 2024 $0.0778
-7.03%
$105.17 million $10,004
Jun 17, 2024 $0.0837
-7.81%
$113.04 million $9,660
Jun 16, 2024 $0.0907
+0.06%
$122.52 million $79
Jun 15, 2024 $0.0906
+1.66%
$122.38 million $1,840
Jun 14, 2024 $0.0891
+0.41%
$120.38 million $2,944
Jun 13, 2024 $0.0888
-5.07%
$119.97 million $16,651
Jun 12, 2024 $0.0935
-8.23%
$126.4 million $1,146
Jun 11, 2024 $0.102
+3.19%
$137.71 million $17,898
Jun 10, 2024 $0.0988
-3.67%
$133.45 million $1,696
Jun 9, 2024 $0.103
+2.62%
$138.53 million $80
Jun 8, 2024 $0.0999
-8.24%
$135.05 million $190
Jun 7, 2024 $0.109
-1.15%
$147.26 million $2,388
Jun 6, 2024 $0.11
-3.86%
$148.99 million $5,150
Jun 5, 2024 $0.115
+4.39%
$155.12 million $521
Jun 4, 2024 $0.11
-0.65%
$148.57 million $5,525
Jun 3, 2024 $0.111
-1.97%
$149.5 million $42,733
Jun 2, 2024 $0.113
-0.52%
$152.61 million $2,021
Jun 1, 2024 $0.114
+1.61%
$153.56 million $10,549
May 31, 2024 $0.112
-0.39%
$151.13 million $2,440
May 30, 2024 $0.112
+0.92%
$151.4 million $9,465
May 29, 2024 $0.111
-3.73%
$150.08 million $25,071
May 28, 2024 $0.115
-2.80%
$156 million $3,507
May 27, 2024 $0.119
-2.96%
$160.46 million $44,288
May 26, 2024 $0.122
+1.54%
$165.4 million $5,224
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