NuCypher Historical Data

NU Page 15
Download
Date Close Price change Market cap Trading volume
Nov 6, 2023 $ 0.0763
+2.16%
$ 99.39 million $ 3,391
Nov 5, 2023 $ 0.0747
+0.33%
$ 97.29 million $ 1,501
Nov 4, 2023 $ 0.0745
-5.52%
$ 96.97 million $ 121
Nov 3, 2023 $ 0.0788
+0.47%
$ 102.63 million $ 363
Nov 2, 2023 $ 0.0785
+1.79%
$ 102.15 million $ 163
Nov 1, 2023 $ 0.0771
+1.99%
$ 100.32 million $ 26,546
Oct 31, 2023 $ 0.0756
+3.92%
$ 98.36 million $ 341
Oct 30, 2023 $ 0.0727
-0.14%
$ 94.64 million $ 3,028
Oct 29, 2023 $ 0.0728
-0.05%
$ 94.78 million $ 42
Oct 28, 2023 $ 0.0729
-0.18%
$ 94.84 million $ 489
Oct 27, 2023 $ 0.073
+5.77%
$ 95.01 million $ 3,165
Oct 26, 2023 $ 0.069
-0.45%
$ 89.86 million $ 285
Oct 25, 2023 $ 0.0693
-0.51%
$ 90.25 million $ 2,339
Oct 24, 2023 $ 0.0697
+15.03%
$ 90.71 million $ 3,924
Oct 23, 2023 $ 0.0603
-7.04%
$ 78.43 million $ 2,849
Oct 22, 2023 $ 0.065
+0.21%
$ 84.66 million $ 5
Oct 21, 2023 $ 0.0649
+12.00%
$ 84.47 million $ 13,700
Oct 20, 2023 $ 0.0579
-2.74%
$ 75.41 million $ 12,546
Oct 19, 2023 $ 0.0596
-11.40%
$ 77.59 million $ 673
Oct 18, 2023 $ 0.0673
-8.89%
$ 87.58 million $ 5,777
Oct 17, 2023 $ 0.0738
+3.75%
$ 96.12 million $ 4,772
Oct 16, 2023 $ 0.0712
+23.44%
$ 92.65 million $ 1,208
Oct 15, 2023 $ 0.0577
-19.89%
$ 75.09 million $ 31,939
Oct 14, 2023 $ 0.072
+20.01%
$ 93.7 million $ 3,151
Oct 13, 2023 $ 0.06
-4.40%
$ 78.07 million $ 3,088
Oct 12, 2023 $ 0.0627
+8.37%
$ 81.64 million $ 4,129
Oct 11, 2023 $ 0.0579
-4.07%
$ 75.34 million $ 554
Oct 10, 2023 $ 0.0603
+0.48%
$ 78.53 million $ 358
Oct 9, 2023 $ 0.0611
-1.50%
$ 79.55 million $ 1,907
Oct 8, 2023 $ 0.062
-0.47%
$ 80.74 million $ 1,995
Oct 7, 2023 $ 0.0624
+1.71%
$ 81.19 million $ 1,315
Oct 6, 2023 $ 0.0613
+8.45%
$ 79.82 million $ 2,900
Oct 5, 2023 $ 0.0565
+0.45%
$ 73.6 million $ 133
Oct 4, 2023 $ 0.0563
-16.08%
$ 73.28 million $ 829
Oct 3, 2023 $ 0.0671
+8.13%
$ 87.32 million $ 675
Oct 2, 2023 $ 0.062
+3.26%
$ 80.76 million $ 22,341
Oct 1, 2023 $ 0.0588
+10.68%
$ 76.57 million $ 1,337
Sep 30, 2023 $ 0.0531
-4.87%
$ 69.18 million $ 285
Sep 29, 2023 $ 0.0568
+0.77%
$ 73.96 million $ 3,653
Sep 28, 2023 $ 0.0564
+6.35%
$ 73.4 million $ 3,578
Sep 27, 2023 $ 0.0531
+0.03%
$ 69.06 million $ 100
Sep 26, 2023 $ 0.053
-4.43%
$ 69.04 million $ 5,980
Sep 25, 2023 $ 0.0555
+2.02%
$ 72.23 million $ 5,658
Sep 24, 2023 $ 0.0544
-3.85%
$ 70.8 million $ 80
Sep 23, 2023 $ 0.0566
-7.85%
$ 73.64 million $ 21
Sep 22, 2023 $ 0.0614
+12.34%
$ 79.91 million $ 1,117
Sep 21, 2023 $ 0.0547
+2.50%
$ 71.14 million $ 97
Sep 20, 2023 $ 0.0533
-0.82%
$ 69.4 million $ 720
Sep 19, 2023 $ 0.0538
+0.32%
$ 69.98 million $ 1,452
Sep 18, 2023 $ 0.0536
-3.99%
$ 69.75 million $ 889