NuCypher Historical Data

NU Page 9
Download
Date Close Price change Market cap Trading volume
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
Nov 5, 2024 $ 0.0638
+0.46%
$ 86.16 million $ 704
Nov 4, 2024 $ 0.0647
-0.08%
$ -- $ 457
Nov 3, 2024 $ 0.0648
-3.83%
$ 87.56 million $ 457
Nov 2, 2024 $ 0.0673
-2.14%
$ 90.98 million $ 388
Nov 1, 2024 $ 0.0688
-0.25%
$ 93.01 million $ 663
Oct 31, 2024 $ 0.069
-6.76%
$ 93.24 million $ 5,397
Oct 30, 2024 $ 0.074
-1.31%
$ 100 million $ 523
Oct 29, 2024 $ 0.0742
+4.15%
$ 100.3 million $ 1,289
Oct 28, 2024 $ 0.0717
+4.25%
$ 96.94 million $ 1,571
Oct 27, 2024 $ 0.0688
-4.93%
$ 93.02 million $ 4,282
Oct 26, 2024 $ 0.0724
-0.12%
$ 97.83 million $ 467
Oct 25, 2024 $ 0.072
-4.48%
$ 97.3 million $ 1,699
Oct 24, 2024 $ 0.0754
+2.11%
$ 101.86 million $ 730
Oct 23, 2024 $ 0.0739
-5.29%
$ 99.8 million $ 722
Oct 22, 2024 $ 0.0781
-3.32%
$ 105.6 million $ 709
Oct 21, 2024 $ 0.0808
+0.16%
$ 109.19 million $ 847
Oct 20, 2024 $ 0.0806
+5.02%
$ 108.94 million $ 2,133
Oct 19, 2024 $ 0.077
+0.76%
$ 104.06 million $ 3,255
Oct 18, 2024 $ 0.0764
+0.19%
$ 103.29 million $ 577
Oct 17, 2024 $ 0.0763
+0.90%
$ 103.07 million $ 493
Oct 16, 2024 $ 0.0756
+1.94%
$ 102.1 million $ 3,507
Oct 15, 2024 $ 0.0741
-8.83%
$ 100.08 million $ 7,498