NuCypher Historical Data

NU Page 11
Download
Date Close Price change Market cap Trading volume
Jun 13, 2024 $ 0.0888
-5.07%
$ 119.97 million $ 16,651
Jun 12, 2024 $ 0.0935
-8.23%
$ 126.4 million $ 1,146
Jun 11, 2024 $ 0.102
+3.19%
$ 137.71 million $ 17,898
Jun 10, 2024 $ 0.0988
-3.67%
$ 133.45 million $ 1,696
Jun 9, 2024 $ 0.103
+2.62%
$ 138.53 million $ 80
Jun 8, 2024 $ 0.0999
-8.24%
$ 135.05 million $ 190
Jun 7, 2024 $ 0.109
-1.15%
$ 147.26 million $ 2,388
Jun 6, 2024 $ 0.11
-3.86%
$ 148.99 million $ 5,150
Jun 5, 2024 $ 0.115
+4.39%
$ 155.12 million $ 521
Jun 4, 2024 $ 0.11
-0.65%
$ 148.57 million $ 5,525
Jun 3, 2024 $ 0.111
-1.97%
$ 149.5 million $ 42,733
Jun 2, 2024 $ 0.113
-0.52%
$ 152.61 million $ 2,021
Jun 1, 2024 $ 0.114
+1.61%
$ 153.56 million $ 10,549
May 31, 2024 $ 0.112
-0.39%
$ 151.13 million $ 2,440
May 30, 2024 $ 0.112
+0.92%
$ 151.4 million $ 9,465
May 29, 2024 $ 0.111
-3.73%
$ 150.08 million $ 25,071
May 28, 2024 $ 0.115
-2.80%
$ 156 million $ 3,507
May 27, 2024 $ 0.119
-2.96%
$ 160.46 million $ 44,288
May 26, 2024 $ 0.122
+1.54%
$ 165.4 million $ 5,224
May 25, 2024 $ 0.121
-9.99%
$ 162.89 million $ 14,290
May 24, 2024 $ 0.134
+12.42%
$ 181.02 million $ 16,168
May 23, 2024 $ 0.119
-2.03%
$ 160.69 million $ 13,999
May 22, 2024 $ 0.121
-3.58%
$ 164.06 million $ 2,919
May 21, 2024 $ 0.126
-7.68%
$ 170.18 million $ 11,318
May 20, 2024 $ 0.137
+1.72%
$ 184.51 million $ 10,188
May 19, 2024 $ 0.115
-1.75%
$ 155.7 million $ 7,548
May 18, 2024 $ 0.117
+0.31%
$ 158.47 million $ 7,575
May 17, 2024 $ 0.121
+3.01%
$ -- $ 942
May 16, 2024 $ 0.118
+0.22%
$ 158.83 million $ 2,028
May 15, 2024 $ 0.117
+12.21%
$ 158.42 million $ 6,988
May 14, 2024 $ 0.105
-8.67%
$ 141.22 million $ 10,286
May 13, 2024 $ 0.114
-1.86%
$ 154.54 million $ 249
May 12, 2024 $ 0.117
+0.73%
$ 157.55 million $ 699
May 11, 2024 $ 0.116
+6.52%
$ 156.29 million $ 5,042
May 10, 2024 $ 0.109
-6.42%
$ 146.73 million $ 18,069
May 9, 2024 $ 0.114
+1.09%
$ 153.53 million $ 6,314
May 8, 2024 $ 0.112
-5.13%
$ 151.87 million $ 8,606
May 7, 2024 $ 0.119
+3.89%
$ 160.44 million $ 404
May 6, 2024 $ 0.114
-4.32%
$ 154.39 million $ 6,376
May 5, 2024 $ 0.119
+2.65%
$ 161.45 million $ 129
May 4, 2024 $ 0.116
+1.87%
$ 157.25 million $ 1,155
May 3, 2024 $ 0.114
+0.82%
$ 154.32 million $ 9,124
May 2, 2024 $ 0.113
+0.72%
$ 153.2 million $ 564
Apr 30, 2024 $ 0.111
-6.08%
$ 150.38 million $ 256
Apr 29, 2024 $ 0.118
-4.34%
$ 160.09 million $ 903
Apr 28, 2024 $ 0.124
+4.42%
$ 167.31 million $ 7,446
Apr 27, 2024 $ 0.119
+6.45%
$ 160.53 million $ 3,982
Apr 26, 2024 $ 0.113
-0.77%
$ 152.65 million $ 465
Apr 25, 2024 $ 0.114
+2.50%
$ 153.84 million $ 66
Apr 24, 2024 $ 0.111
-5.13%
$ 150.03 million $ 11,668