NuCypher Historical Data

NU Page 7
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.0378
+0.87%
$ -- $ 2
Apr 2, 2025 $ 0.0499
+0.00%
$ -- $ 24
Mar 31, 2025 $ 0.0498
-0.18%
$ -- $ 3
Mar 26, 2025 $ 0.0554
+0.00%
$ -- $ 39
Mar 24, 2025 $ 0.0519
-4.91%
$ -- $ 263
Mar 19, 2025 $ 0.0626
+0.00%
$ -- $ 414
Mar 17, 2025 $ 0.0522
+0.19%
$ -- $ 28
Mar 12, 2025 $ 0.051
+0.00%
$ -- $ 17
Mar 10, 2025 $ 0.0532
+0.40%
$ -- $ 8
Mar 5, 2025 $ 0.0731
+0.00%
$ -- $ 1,192
Mar 3, 2025 $ 0.0638
-0.44%
$ -- $ 94
Feb 26, 2025 $ 0.0625
+0.00%
$ -- $ 16
Feb 24, 2025 $ 0.0503
-27.15%
$ -- $ 1,755
Feb 19, 2025 $ 0.0671
+0.00%
$ -- $ 28
Feb 17, 2025 $ 0.0683
-1.02%
$ -- $ 65
Feb 12, 2025 $ 0.0815
+0.00%
$ -- $ 1,386
Feb 10, 2025 $ 0.0677
+0.15%
$ -- $ 17
Feb 3, 2025 $ 0.0713
+2.29%
$ -- $ 191
Jan 27, 2025 $ 0.0786
-5.32%
$ -- $ 1,085
Jan 26, 2025 $ 0.0832
-2.15%
$ 112.43 million $ 1,169
Jan 25, 2025 $ 0.0696
-13.18%
$ -- $ 910
Jan 24, 2025 $ 0.0841
-0.50%
$ -- $ 96
Jan 23, 2025 $ 0.0854
+3.88%
$ 115.36 million $ 14
Jan 22, 2025 $ 0.0821
-2.39%
$ 110.93 million $ 2,129
Jan 21, 2025 $ 0.0838
+2.26%
$ 113.2 million $ 3,101
Jan 20, 2025 $ 0.0823
-1.06%
$ 111.26 million $ 11
Jan 19, 2025 $ 0.0835
-7.66%
$ 112.82 million $ 426
Jan 18, 2025 $ 0.0919
-6.87%
$ 124.18 million $ 1,288
Jan 17, 2025 $ 0.0989
+4.31%
$ 133.61 million $ 3,639
Jan 16, 2025 $ 0.0945
-5.52%
$ 127.73 million $ 3,494
Jan 15, 2025 $ 0.1
+6.84%
$ 135.5 million $ 104
Jan 14, 2025 $ 0.0922
+2.08%
$ 124.65 million $ 2,843
Jan 13, 2025 $ 0.0892
-10.39%
$ 120.53 million $ 6,767
Jan 12, 2025 $ 0.0978
-4.43%
$ 132.21 million $ 2,993
Jan 11, 2025 $ 0.1
+3.34%
$ 135.27 million $ 8,621
Jan 10, 2025 $ 0.0981
+9.86%
$ 132.55 million $ 5,613
Jan 9, 2025 $ 0.0918
+0.63%
$ 124.09 million $ 2,699
Jan 8, 2025 $ 0.0881
-4.65%
$ 119.06 million $ 767
Jan 7, 2025 $ 0.0921
-8.77%
$ 124.47 million $ 1,137
Jan 6, 2025 $ 0.0994
+0.22%
$ 134.32 million $ 4,226
Jan 5, 2025 $ 0.097
+0.32%
$ 131.1 million $ 5,900
Jan 4, 2025 $ 0.0965
+3.06%
$ 130.37 million $ 4,496
Jan 3, 2025 $ 0.0924
+3.91%
$ 124.87 million $ 4,137
Jan 2, 2025 $ 0.0884
+3.05%
$ 119.43 million $ 1,850
Jan 1, 2025 $ 0.107
+23.83%
$ 144.97 million $ 1,757
Dec 31, 2024 $ 0.0829
-7.95%
$ 112.05 million $ 7,562
Dec 30, 2024 $ 0.0898
+1.00%
$ 121.42 million $ 2,234
Dec 29, 2024 $ 0.0893
+1.63%
$ 120.66 million $ 17,634
Dec 28, 2024 $ 0.0873
+2.53%
$ 118.03 million $ 0
Dec 27, 2024 $ 0.0856
-0.44%
$ 115.68 million $ 5,481