NuCypher Historical Data

NU Page 24
Download
Date Close Price change Market cap Trading volume
Dec 3, 2022 $0.108
+4.38%
$135.42 million $5.63 million
Dec 2, 2022 $0.103
+1.89%
$129.82 million $11.25 million
Dec 1, 2022 $0.101
-1.55%
$127.42 million $2.5 million
Nov 30, 2022 $0.103
+0.91%
$129.41 million $1.6 million
Nov 29, 2022 $0.102
+3.44%
$128.25 million $1.28 million
Nov 28, 2022 $0.0986
-3.67%
$123.99 million $2.07 million
Nov 27, 2022 $0.102
-0.47%
$128.7 million $4.46 million
Nov 26, 2022 $0.103
+1.30%
$129.31 million $3.37 million
Nov 25, 2022 $0.102
-0.21%
$127.66 million $4.46 million
Nov 24, 2022 $0.102
-3.06%
$127.93 million $5.53 million
Nov 23, 2022 $0.105
+4.15%
$131.97 million $2.39 million
Nov 22, 2022 $0.101
+2.13%
$126.69 million $4.38 million
Nov 21, 2022 $0.0987
-4.39%
$124.03 million $11.75 million
Nov 20, 2022 $0.103
-1.54%
$129.72 million $54.92 million
Nov 19, 2022 $0.105
+4.85%
$131.74 million $19.39 million
Nov 18, 2022 $0.0999
+1.73%
$125.65 million $3.08 million
Nov 17, 2022 $0.0982
-5.02%
$123.49 million $5.01 million
Nov 16, 2022 $0.103
+3.10%
$130.02 million $12.85 million
Nov 15, 2022 $0.1
+7.15%
$126.12 million $36.25 million
Nov 14, 2022 $0.0936
-0.97%
$117.7 million $5.95 million
Nov 13, 2022 $0.0945
-11.61%
$118.85 million $6.05 million
Nov 12, 2022 $0.107
+4.80%
$134.46 million $48.38 million
Nov 11, 2022 $0.102
-6.01%
$128.3 million $2.19 million
Nov 10, 2022 $0.109
+22.67%
$136.5 million $5.31 million
Nov 9, 2022 $0.0885
-30.02%
$111.28 million $5.54 million
Nov 8, 2022 $0.126
-14.19%
$158.89 million $5.04 million
Nov 7, 2022 $0.147
-0.83%
$185.16 million $1.93 million
Nov 6, 2022 $0.149
-2.43%
$186.71 million $4.54 million
Nov 5, 2022 $0.152
-0.01%
$191.23 million $5.81 million
Nov 4, 2022 $0.152
+6.56%
$191.25 million $6.64 million
Nov 3, 2022 $0.143
+0.18%
$179.48 million $3.15 million
Nov 2, 2022 $0.143
-2.46%
$178.66 million $11.16 million
Nov 1, 2022 $0.146
-1.19%
$183.16 million $5.79 million
Oct 31, 2022 $0.148
+0.11%
$185.36 million $50.7 million
Oct 30, 2022 $0.148
+0.98%
$185.17 million $11.02 million
Oct 29, 2022 $0.146
+0.28%
$183.37 million $2.4 million
Oct 28, 2022 $0.146
+0.51%
$182.77 million $3.72 million
Oct 27, 2022 $0.145
-2.41%
$181.77 million $2.68 million
Oct 26, 2022 $0.149
+1.82%
$186.21 million $2.52 million
Oct 25, 2022 $0.146
+2.12%
$182.79 million $9.64 million
Oct 24, 2022 $0.143
-0.90%
$178.92 million $2.7 million
Oct 23, 2022 $0.144
-0.15%
$180.55 million $2.83 million
Oct 22, 2022 $0.144
+0.99%
$180.77 million $2.3 million
Oct 21, 2022 $0.143
-0.22%
$178.93 million $3.61 million
Oct 20, 2022 $0.143
-1.23%
$178.76 million $2.5 million
Oct 19, 2022 $0.145
-1.27%
$181 million $12.45 million
Oct 18, 2022 $0.147
-2.05%
$183.34 million $1.93 million
Oct 17, 2022 $0.15
+2.62%
$187 million $3.6 million
Oct 16, 2022 $0.146
+0.35%
$182.09 million $1.15 million
Oct 15, 2022 $0.146
-0.02%
$181.49 million $3.25 million