NuCypher Historical Data

NU Page 15
Download
Date Close Price change Market cap Trading volume
Mar 15, 2024 $0.116
-3.25%
$157.37 million $46,564
Mar 14, 2024 $0.12
-2.33%
$162.62 million $38,181
Mar 13, 2024 $0.123
+4.70%
$166.4 million $23,720
Mar 12, 2024 $0.118
-7.73%
$158.89 million $51,376
Mar 11, 2024 $0.127
+8.78%
$172.26 million $52,506
Mar 10, 2024 $0.117
+4.55%
$158.32 million $31,878
Mar 9, 2024 $0.112
+1.84%
$151.43 million $13,216
Mar 8, 2024 $0.11
+1.11%
$148.68 million $28,119
Mar 7, 2024 $0.109
+6.61%
$146.96 million $61,868
Mar 6, 2024 $0.102
+8.14%
$137.64 million $26,058
Mar 5, 2024 $0.0943
-17.08%
$127.48 million $92,905
Mar 4, 2024 $0.114
+1.97%
$153.75 million $22,581
Mar 3, 2024 $0.111
+6.26%
$150.64 million $11,957
Mar 2, 2024 $0.105
-1.28%
$141.77 million $37,052
Mar 1, 2024 $0.106
+8.81%
$143.55 million $15,294
Feb 29, 2024 $0.0977
-4.03%
$132.05 million $19,175
Feb 28, 2024 $0.102
+1.13%
$137.43 million $11,356
Feb 27, 2024 $0.1
+4.02%
$135.76 million $8,595
Feb 26, 2024 $0.0966
+3.06%
$130.52 million $4,945
Feb 25, 2024 $0.0937
+4.70%
$126.65 million $6,279
Feb 24, 2024 $0.0895
+37.62%
$120.89 million $387
Feb 23, 2024 $0.0514
-41.79%
$69.42 million $2,758
Feb 22, 2024 $0.0883
-4.64%
$119.28 million $8,636
Feb 21, 2024 $0.0926
-1.69%
$125.13 million $17,871
Feb 20, 2024 $0.0942
-0.91%
$127.27 million $7,843
Feb 19, 2024 $0.0975
+2.86%
$131.81 million $1,902
Feb 18, 2024 $0.0948
+2.52%
$128.12 million $22,680
Feb 17, 2024 $0.0925
-6.21%
$124.99 million $33,189
Feb 16, 2024 $0.0987
-2.19%
$133.32 million $8,324
Feb 15, 2024 $0.101
+12.84%
$136.34 million $7,479
Feb 14, 2024 $0.0847
+0.35%
$-- $7,963
Feb 13, 2024 $0.0843
-0.72%
$113.98 million $7,183
Feb 12, 2024 $0.0825
-2.31%
$-- $739
Feb 11, 2024 $0.0844
+8.83%
$114.1 million $892
Feb 10, 2024 $0.0776
-3.12%
$104.69 million $19,371
Feb 9, 2024 $0.0801
-3.94%
$108.09 million $8,845
Feb 8, 2024 $0.0834
-5.42%
$112.56 million $12,724
Feb 7, 2024 $0.0882
+1.00%
$119.03 million $2,284
Feb 6, 2024 $0.0873
+9.07%
$117.85 million $10,379
Feb 5, 2024 $0.0827
+0.94%
$-- $104
Feb 4, 2024 $0.082
+0.85%
$110.62 million $421
Feb 3, 2024 $0.0813
-5.77%
$108.5 million $305
Feb 2, 2024 $0.0862
+0.21%
$115.1 million $79
Feb 1, 2024 $0.0822
+0.58%
$-- $83
Jan 31, 2024 $0.0817
-7.98%
$109.12 million $2,985
Jan 30, 2024 $0.0888
+5.67%
$118.6 million $590
Jan 29, 2024 $0.084
-1.22%
$112.13 million $7,668
Jan 28, 2024 $0.085
+5.40%
$113.53 million $73
Jan 27, 2024 $0.0807
-6.02%
$107.47 million $14,787
Jan 26, 2024 $0.0858
-1.90%
$114.34 million $1,929