NuCypher Historical Data

NU Page 14
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 0.0835
-5.58%
$ 111.03 million $ 1,770
Dec 27, 2023 $ 0.0884
+2.43%
$ 117.54 million $ 2,130
Dec 26, 2023 $ 0.0863
-4.14%
$ 114.77 million $ 1,469
Dec 25, 2023 $ 0.09
+11.17%
$ 119.73 million $ 189
Dec 24, 2023 $ 0.081
+2.65%
$ 107.75 million $ 324
Dec 23, 2023 $ 0.0789
-5.67%
$ 104.96 million $ 392
Dec 22, 2023 $ 0.0837
+4.84%
$ 111.31 million $ 5,682
Dec 21, 2023 $ 0.0798
-0.92%
$ 106.16 million $ 718
Dec 20, 2023 $ 0.0805
+16.09%
$ 107.11 million $ 4,363
Dec 19, 2023 $ 0.0694
-1.05%
$ 92.27 million $ 24,274
Dec 18, 2023 $ 0.07
-18.09%
$ 93.13 million $ 31,279
Dec 17, 2023 $ 0.0855
+9.47%
$ 113.7 million $ 70
Dec 16, 2023 $ 0.0781
-9.71%
$ 103.86 million $ 8
Dec 15, 2023 $ 0.0865
+8.72%
$ 115.03 million $ 9,357
Dec 14, 2023 $ 0.0795
-5.75%
$ 105.79 million $ 10,350
Dec 13, 2023 $ 0.0844
+10.52%
$ 112.24 million $ 250
Dec 12, 2023 $ 0.0763
-0.73%
$ 101.56 million $ 1,575
Dec 11, 2023 $ 0.0769
-7.33%
$ 102.28 million $ 294
Dec 10, 2023 $ 0.083
-1.77%
$ 110.37 million $ 16,653
Dec 9, 2023 $ 0.0845
-5.56%
$ 111.83 million $ 2,132
Dec 8, 2023 $ 0.0895
+6.55%
$ 118.44 million $ 4,303
Dec 7, 2023 $ 0.084
+9.18%
$ 111.14 million $ 9,778
Dec 6, 2023 $ 0.0769
-12.07%
$ 101.79 million $ 6,259
Dec 5, 2023 $ 0.0874
-0.91%
$ 115.76 million $ 65,283
Dec 4, 2023 $ 0.0881
+14.68%
$ 116.56 million $ 7,834
Dec 3, 2023 $ 0.0768
+1.87%
$ 101.63 million $ 688
Dec 2, 2023 $ 0.0755
-0.37%
$ 99.79 million $ 9,742
Dec 1, 2023 $ 0.0757
-3.27%
$ 100.17 million $ 56,797
Nov 30, 2023 $ 0.0783
-0.44%
$ 102.1 million $ 1,135
Nov 29, 2023 $ 0.0786
+10.10%
$ 102.55 million $ 1,896
Nov 28, 2023 $ 0.0714
+6.14%
$ 93.04 million $ 122,685
Nov 27, 2023 $ 0.0673
-2.41%
$ 87.66 million $ 76,451
Nov 26, 2023 $ 0.069
-2.93%
$ 89.82 million $ 83
Nov 25, 2023 $ 0.071
+4.42%
$ 92.54 million $ 371
Nov 24, 2023 $ 0.068
-7.85%
$ 88.62 million $ 230
Nov 23, 2023 $ 0.0738
+0.90%
$ 96.14 million $ 168
Nov 22, 2023 $ 0.0732
-1.82%
$ 95.27 million $ 247
Nov 21, 2023 $ 0.0746
+2.01%
$ 97.16 million $ 3,060
Nov 20, 2023 $ 0.0731
-4.88%
$ 95.24 million $ 33,559
Nov 19, 2023 $ 0.0769
+0.00%
$ 100.13 million $ 254
Nov 18, 2023 $ 0.0769
-8.94%
$ 100.13 million $ 218
Nov 17, 2023 $ 0.0844
+8.31%
$ 109.96 million $ 697
Nov 16, 2023 $ 0.078
-8.49%
$ 101.52 million $ 1,202
Nov 15, 2023 $ 0.0854
+6.58%
$ 111.19 million $ 1,028
Nov 14, 2023 $ 0.0802
+4.44%
$ 104.37 million $ 3,104
Nov 13, 2023 $ 0.0768
+3.25%
$ 99.98 million $ 6,037
Nov 12, 2023 $ 0.0747
-1.24%
$ 97.2 million $ 813
Nov 11, 2023 $ 0.0756
-10.87%
$ 98.42 million $ 1,764
Nov 10, 2023 $ 0.0848
+2.95%
$ 110.43 million $ 1,340
Nov 9, 2023 $ 0.0824
+5.58%
$ 107.25 million $ 4,786