NuCypher Historical Data

NU Page 16
Download
Date Close Price change Market cap Trading volume
Jan 25, 2024 $0.0875
-1.33%
$116.58 million $607
Jan 24, 2024 $0.0887
+10.89%
$118.21 million $8,656
Jan 23, 2024 $0.08
-12.79%
$106.6 million $11,709
Jan 22, 2024 $0.0932
-5.57%
$124.22 million $2,626
Jan 21, 2024 $0.0988
+4.60%
$131.59 million $2,950
Jan 20, 2024 $0.0943
-5.21%
$125.69 million $391
Jan 19, 2024 $0.0995
-0.34%
$132.59 million $246
Jan 17, 2024 $0.113
+3.71%
$150.36 million $898
Jan 16, 2024 $0.111
-10.61%
$147.84 million $2,064
Jan 15, 2024 $0.124
-2.30%
$165.41 million $8,224
Jan 14, 2024 $0.127
+17.30%
$169.29 million $30,550
Jan 13, 2024 $0.108
-4.25%
$144.11 million $3,553
Jan 12, 2024 $0.113
+7.03%
$150.51 million $23,940
Jan 11, 2024 $0.106
-9.79%
$140.63 million $37,041
Jan 10, 2024 $0.117
+2.15%
$155.75 million $2,767
Jan 9, 2024 $0.115
-10.58%
$152.46 million $59,666
Jan 8, 2024 $0.128
+40.48%
$170.5 million $43,649
Jan 7, 2024 $0.0912
-3.21%
$121.36 million $411
Jan 6, 2024 $0.0942
-8.24%
$125.37 million $25,890
Jan 5, 2024 $0.103
+15.93%
$136.63 million $39,225
Jan 4, 2024 $0.0886
-9.42%
$117.88 million $19,654
Jan 3, 2024 $0.0978
+9.62%
$130.14 million $18,593
Jan 2, 2024 $0.0891
+8.22%
$118.53 million $193
Jan 1, 2024 $0.0823
+7.28%
$109.46 million $1,484
Dec 31, 2023 $0.0767
-5.17%
$102.03 million $11,973
Dec 30, 2023 $0.0809
-0.72%
$107.59 million $145
Dec 29, 2023 $0.0815
-2.39%
$108.38 million $254
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