NuCypher Historical Data

NU Page 17
Download
Date Close Price change Market cap Trading volume
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
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