NuCypher Historical Data

NU Page 14
Download
Date Close Price change Market cap Trading volume
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
Apr 3, 2024 $0.144
+6.55%
$193.93 million $33,743
Apr 2, 2024 $0.135
-11.43%
$181.99 million $25,560
Apr 1, 2024 $0.152
-3.69%
$205.66 million $62,239
Mar 31, 2024 $0.158
-9.73%
$213.78 million $42,991
Mar 30, 2024 $0.176
-6.61%
$238.42 million $41,090
Mar 29, 2024 $0.189
+4.74%
$255.31 million $57,795
Mar 28, 2024 $0.18
+1.93%
$243.75 million $106,202
Mar 27, 2024 $0.177
-0.90%
$239.14 million $186,604
Mar 26, 2024 $0.179
+46.59%
$241.32 million $173,068
Mar 25, 2024 $0.122
-2.62%
$164.6 million $12,626
Mar 24, 2024 $0.125
-15.55%
$169.02 million $6,379
Mar 23, 2024 $0.15
+32.80%
$202.91 million $76,098
Mar 22, 2024 $0.113
+0.28%
$152.61 million $6,450
Mar 21, 2024 $0.113
+5.04%
$152.22 million $12,543
Mar 20, 2024 $0.107
+6.54%
$145.01 million $24,306
Mar 19, 2024 $0.101
-9.26%
$136.31 million $12,249
Mar 18, 2024 $0.111
+4.78%
$150.33 million $8,093
Mar 17, 2024 $0.106
-2.67%
$143.34 million $49,326
Mar 16, 2024 $0.109
-6.37%
$147.32 million $7,438