NuCypher Historical Data

NU Page 16
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2023 $ 0.078
+0.10%
$ 101.6 million $ 583
Nov 7, 2023 $ 0.078
+2.08%
$ 101.5 million $ 4,032
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