NuCypher Historical Data

NU Page 14
Download
Date Close Price change Market cap Trading volume
Jan 12, 2024 $ 0.113
+7.03%
$ 150.51 million $ 23,940
Jan 11, 2024 $ 0.106
-9.79%
$ 140.63 million $ 37,041
Jan 10, 2024 $ 0.117
+2.15%
$ 155.75 million $ 2,767
Jan 9, 2024 $ 0.115
-10.58%
$ 152.46 million $ 59,666
Jan 8, 2024 $ 0.128
+40.48%
$ 170.5 million $ 43,649
Jan 7, 2024 $ 0.0912
-3.21%
$ 121.36 million $ 411
Jan 6, 2024 $ 0.0942
-8.24%
$ 125.37 million $ 25,890
Jan 5, 2024 $ 0.103
+15.93%
$ 136.63 million $ 39,225
Jan 4, 2024 $ 0.0886
-9.42%
$ 117.88 million $ 19,654
Jan 3, 2024 $ 0.0978
+9.62%
$ 130.14 million $ 18,593
Jan 2, 2024 $ 0.0891
+8.22%
$ 118.53 million $ 193
Jan 1, 2024 $ 0.0823
+7.28%
$ 109.46 million $ 1,484
Dec 31, 2023 $ 0.0767
-5.17%
$ 102.03 million $ 11,973
Dec 30, 2023 $ 0.0809
-0.72%
$ 107.59 million $ 145
Dec 29, 2023 $ 0.0815
-2.39%
$ 108.38 million $ 254
Dec 28, 2023 $ 0.0835
-5.58%
$ 111.03 million $ 1,770
Dec 27, 2023 $ 0.0884
+2.43%
$ 117.54 million $ 2,130
Dec 26, 2023 $ 0.0863
-4.14%
$ 114.77 million $ 1,469
Dec 25, 2023 $ 0.09
+11.17%
$ 119.73 million $ 189
Dec 24, 2023 $ 0.081
+2.65%
$ 107.75 million $ 324
Dec 23, 2023 $ 0.0789
-5.67%
$ 104.96 million $ 392
Dec 22, 2023 $ 0.0837
+4.84%
$ 111.31 million $ 5,682
Dec 21, 2023 $ 0.0798
-0.92%
$ 106.16 million $ 718
Dec 20, 2023 $ 0.0805
+16.09%
$ 107.11 million $ 4,363
Dec 19, 2023 $ 0.0694
-1.05%
$ 92.27 million $ 24,274
Dec 18, 2023 $ 0.07
-18.09%
$ 93.13 million $ 31,279
Dec 17, 2023 $ 0.0855
+9.47%
$ 113.7 million $ 70
Dec 16, 2023 $ 0.0781
-9.71%
$ 103.86 million $ 8
Dec 15, 2023 $ 0.0865
+8.72%
$ 115.03 million $ 9,357
Dec 14, 2023 $ 0.0795
-5.75%
$ 105.79 million $ 10,350
Dec 13, 2023 $ 0.0844
+10.52%
$ 112.24 million $ 250
Dec 12, 2023 $ 0.0763
-0.73%
$ 101.56 million $ 1,575
Dec 11, 2023 $ 0.0769
-7.33%
$ 102.28 million $ 294
Dec 10, 2023 $ 0.083
-1.77%
$ 110.37 million $ 16,653
Dec 9, 2023 $ 0.0845
-5.56%
$ 111.83 million $ 2,132
Dec 8, 2023 $ 0.0895
+6.55%
$ 118.44 million $ 4,303
Dec 7, 2023 $ 0.084
+9.18%
$ 111.14 million $ 9,778
Dec 6, 2023 $ 0.0769
-12.07%
$ 101.79 million $ 6,259
Dec 5, 2023 $ 0.0874
-0.91%
$ 115.76 million $ 65,283
Dec 4, 2023 $ 0.0881
+14.68%
$ 116.56 million $ 7,834
Dec 3, 2023 $ 0.0768
+1.87%
$ 101.63 million $ 688
Dec 2, 2023 $ 0.0755
-0.37%
$ 99.79 million $ 9,742
Dec 1, 2023 $ 0.0757
-3.27%
$ 100.17 million $ 56,797
Nov 30, 2023 $ 0.0783
-0.44%
$ 102.1 million $ 1,135
Nov 29, 2023 $ 0.0786
+10.10%
$ 102.55 million $ 1,896
Nov 28, 2023 $ 0.0714
+6.14%
$ 93.04 million $ 122,685
Nov 27, 2023 $ 0.0673
-2.41%
$ 87.66 million $ 76,451
Nov 26, 2023 $ 0.069
-2.93%
$ 89.82 million $ 83
Nov 25, 2023 $ 0.071
+4.42%
$ 92.54 million $ 371
Nov 24, 2023 $ 0.068
-7.85%
$ 88.62 million $ 230