NuCypher Historical Data

NU Page 10
Download
Date Close Price change Market cap Trading volume
Oct 6, 2024 $ 0.0799
+2.00%
$ 108.04 million $ 120
Oct 5, 2024 $ 0.079
+11.74%
$ 106.71 million $ 1,206
Oct 4, 2024 $ 0.0709
-1.03%
$ 95.76 million $ 7,228
Oct 3, 2024 $ 0.0716
+1.45%
$ 96.7 million $ 1,539
Oct 2, 2024 $ 0.0711
-5.31%
$ 96.09 million $ 669
Sep 26, 2024 $ 0.0802
+1.90%
$ -- $ 2,312
Sep 25, 2024 $ 0.0786
-6.45%
$ 106.27 million $ 3,269
Sep 24, 2024 $ 0.0841
-0.03%
$ 113.62 million $ 2,039
Sep 7, 2024 $ 0.0585
-0.49%
$ -- $ 4,376
Sep 6, 2024 $ 0.0588
-7.23%
$ 79.46 million $ 4,607
Sep 2, 2024 $ 0.0729
+0.55%
$ -- $ 6,624
Sep 1, 2024 $ 0.0726
-1.99%
$ 98.06 million $ 6,612
Aug 31, 2024 $ 0.074
+0.34%
$ 100.05 million $ 2,118
Aug 30, 2024 $ 0.0637
-0.77%
$ 86.1 million $ 7,611
Aug 29, 2024 $ 0.0642
+1.62%
$ 86.78 million $ 7,668
Aug 27, 2024 $ 0.0766
-4.07%
$ -- $ 5,382
Aug 26, 2024 $ 0.0798
+0.12%
$ 107.89 million $ 5,610
Aug 21, 2024 $ 0.0695
+0.56%
$ -- $ 8,470
Aug 20, 2024 $ 0.0692
+0.25%
$ 93.53 million $ 8,432
Aug 18, 2024 $ 0.0704
-0.33%
$ -- $ 2,202
Aug 17, 2024 $ 0.0706
+0.68%
$ 95.43 million $ 2,205
Aug 7, 2024 $ 0.0557
+1.15%
$ -- $ 2,038
Aug 6, 2024 $ 0.055
-1.90%
$ 74.35 million $ 2,010
Jul 25, 2024 $ 0.0583
-4.81%
$ -- $ 23,663
Jul 24, 2024 $ 0.0612
-3.34%
$ 82.68 million $ 24,807
Jul 21, 2024 $ 0.0746
+0.28%
$ 100.87 million $ 29,015
Jul 20, 2024 $ 0.0745
+0.04%
$ 100.63 million $ 31,061
Jul 18, 2024 $ 0.0731
+0.35%
$ 98.77 million $ 2,378
Jul 17, 2024 $ 0.0729
-0.69%
$ 98.49 million $ 2,374
Jul 12, 2024 $ 0.0717
+0.57%
$ 96.85 million $ 9,585
Jul 11, 2024 $ 0.0713
+9.97%
$ 96.35 million $ 9,535
Jul 10, 2024 $ 0.0648
+0.19%
$ 87.63 million $ 4,903
Jul 9, 2024 $ 0.0618
+0.00%
$ -- $ 2,717
Jul 8, 2024 $ 0.0618
+3.16%
$ 83.55 million $ 2,718
Jul 6, 2024 $ 0.0565
+1.06%
$ -- $ 2,632
Jul 5, 2024 $ 0.056
-0.22%
$ 75.62 million $ 4,822
Jun 28, 2024 $ 0.0708
-1.14%
$ -- $ 7,034
Jun 27, 2024 $ 0.0716
+0.62%
$ 96.8 million $ 7,237
Jun 25, 2024 $ 0.0779
+3.41%
$ 105.29 million $ 151
Jun 24, 2024 $ 0.0708
-3.81%
$ 95.67 million $ 88
Jun 23, 2024 $ 0.0736
-0.75%
$ 99.51 million $ 28
Jun 22, 2024 $ 0.0742
-0.68%
$ 100.27 million $ 1
Jun 21, 2024 $ 0.0747
-0.33%
$ 100.96 million $ 1,810
Jun 20, 2024 $ 0.076
+0.96%
$ 102.76 million $ 255
Jun 19, 2024 $ 0.0753
-3.32%
$ 101.72 million $ 6,989
Jun 18, 2024 $ 0.0778
-7.03%
$ 105.17 million $ 10,004
Jun 17, 2024 $ 0.0837
-7.81%
$ 113.04 million $ 9,660
Jun 16, 2024 $ 0.0907
+0.06%
$ 122.52 million $ 79
Jun 15, 2024 $ 0.0906
+1.66%
$ 122.38 million $ 1,840
Jun 14, 2024 $ 0.0891
+0.41%
$ 120.38 million $ 2,944