NuCypher Historical Data

NU Page 8
Download
Date Close Price change Market cap Trading volume
Dec 26, 2024 $ 0.104
+8.06%
$ 141.17 million $ 1,863
Dec 25, 2024 $ 0.0964
+0.02%
$ 130.25 million $ 2,922
Dec 24, 2024 $ 0.097
+2.86%
$ 131.02 million $ 6,666
Dec 23, 2024 $ 0.0952
+9.21%
$ 128.7 million $ 517
Dec 22, 2024 $ 0.0862
-0.99%
$ 116.42 million $ 44
Dec 21, 2024 $ 0.0871
-3.39%
$ 117.76 million $ 4,124
Dec 20, 2024 $ 0.0884
+4.39%
$ 119.5 million $ 75
Dec 19, 2024 $ 0.0854
-4.89%
$ 115.4 million $ 1,809
Dec 18, 2024 $ 0.0895
-13.95%
$ 120.9 million $ 12,287
Dec 17, 2024 $ 0.102
-2.45%
$ 137.26 million $ 20
Dec 16, 2024 $ 0.103
-6.06%
$ 139.05 million $ 6,460
Dec 15, 2024 $ 0.104
+3.27%
$ 140.88 million $ 25
Dec 14, 2024 $ 0.102
-3.36%
$ 137.35 million $ 50
Dec 13, 2024 $ 0.105
-58.18%
$ 142.01 million $ 893
Dec 12, 2024 $ 0.251
+140.15%
$ 339.15 million $ 12,897
Dec 11, 2024 $ 0.108
+2.34%
$ 145.51 million $ 8,644
Dec 10, 2024 $ 0.0958
-16.01%
$ 129.46 million $ 12,211
Dec 9, 2024 $ 0.106
-16.02%
$ 143.12 million $ 15,478
Dec 8, 2024 $ 0.125
-0.67%
$ 168.75 million $ 12,447
Dec 7, 2024 $ 0.131
+10.00%
$ 176.86 million $ 1,116
Dec 6, 2024 $ 0.119
+3.52%
$ 160.63 million $ 238
Dec 5, 2024 $ 0.108
-4.47%
$ 145.72 million $ 970
Dec 3, 2024 $ 0.115
+9.06%
$ 151.54 million $ 397
Dec 2, 2024 $ 0.104
-3.18%
$ 140.17 million $ 596
Dec 1, 2024 $ 0.112
+11.09%
$ 145.71 million $ 7,582
Nov 30, 2024 $ 0.108
+2.42%
$ 145.46 million $ 36,202
Nov 29, 2024 $ 0.105
+1.35%
$ 143.15 million $ 5,968
Nov 28, 2024 $ 0.104
-4.98%
$ 140.48 million $ 1,125
Nov 27, 2024 $ 0.109
-63.56%
$ 147.89 million $ 8,621
Nov 26, 2024 $ 0.302
+204.86%
$ 407.51 million $ 4,974
Nov 25, 2024 $ 0.0984
-2.74%
$ 132.98 million $ 29,194
Nov 24, 2024 $ 0.101
+12.86%
$ 135.66 million $ 27,609
Nov 23, 2024 $ 0.0888
+3.51%
$ 119.96 million $ 43,543
Nov 22, 2024 $ 0.0859
+11.80%
$ 116.03 million $ 9,028
Nov 21, 2024 $ 0.0769
-12.91%
$ 102.45 million $ 25,313
Nov 20, 2024 $ 0.0872
-12.06%
$ 120.18 million $ 14,180
Nov 19, 2024 $ 0.0994
+8.24%
$ 134.31 million $ 29,488
Nov 18, 2024 $ 0.0866
+7.01%
$ 116.97 million $ 12,037
Nov 17, 2024 $ 0.0812
-1.76%
$ 109.74 million $ 4,949
Nov 16, 2024 $ 0.083
+5.83%
$ 112.22 million $ 9,393
Nov 15, 2024 $ 0.0789
+5.57%
$ 106.58 million $ 1,428
Nov 14, 2024 $ 0.0759
-0.87%
$ 102.52 million $ 8,954
Nov 13, 2024 $ 0.0781
-1.70%
$ 105.51 million $ 3,695
Nov 12, 2024 $ 0.0844
+3.03%
$ 114.05 million $ 16,719
Nov 11, 2024 $ 0.082
+8.90%
$ 110.76 million $ 1,459
Nov 10, 2024 $ 0.0758
+3.51%
$ 102.39 million $ 2,683
Nov 9, 2024 $ 0.0734
+5.27%
$ 99.16 million $ 873
Nov 8, 2024 $ 0.0696
+1.30%
$ 94.04 million $ 523
Nov 7, 2024 $ 0.0696
+1.32%
$ 94.11 million $ 33,188
Nov 6, 2024 $ 0.0687
+7.82%
$ 92.88 million $ 3,140