NuCypher Historical Data

NU Page 16
Download
Date Close Price change Market cap Trading volume
Oct 4, 2023 $ 0.0563
-16.08%
$ 73.28 million $ 829
Oct 3, 2023 $ 0.0671
+8.13%
$ 87.32 million $ 675
Oct 2, 2023 $ 0.062
+3.26%
$ 80.76 million $ 22,341
Oct 1, 2023 $ 0.0588
+10.68%
$ 76.57 million $ 1,337
Sep 30, 2023 $ 0.0531
-4.87%
$ 69.18 million $ 285
Sep 29, 2023 $ 0.0568
+0.77%
$ 73.96 million $ 3,653
Sep 28, 2023 $ 0.0564
+6.35%
$ 73.4 million $ 3,578
Sep 27, 2023 $ 0.0531
+0.03%
$ 69.06 million $ 100
Sep 26, 2023 $ 0.053
-4.43%
$ 69.04 million $ 5,980
Sep 25, 2023 $ 0.0555
+2.02%
$ 72.23 million $ 5,658
Sep 24, 2023 $ 0.0544
-3.85%
$ 70.8 million $ 80
Sep 23, 2023 $ 0.0566
-7.85%
$ 73.64 million $ 21
Sep 22, 2023 $ 0.0614
+12.34%
$ 79.91 million $ 1,117
Sep 21, 2023 $ 0.0547
+2.50%
$ 71.14 million $ 97
Sep 20, 2023 $ 0.0533
-0.82%
$ 69.4 million $ 720
Sep 19, 2023 $ 0.0538
+0.32%
$ 69.98 million $ 1,452
Sep 18, 2023 $ 0.0536
-3.99%
$ 69.75 million $ 889
Sep 17, 2023 $ 0.0558
+5.89%
$ 72.65 million $ 61
Sep 16, 2023 $ 0.0527
-5.54%
$ 68.61 million $ 364
Sep 15, 2023 $ 0.0558
+2.28%
$ 72.65 million $ 1,318
Sep 14, 2023 $ 0.0546
+3.65%
$ 71.03 million $ 43
Sep 13, 2023 $ 0.0527
-3.13%
$ 68.53 million $ 922
Sep 12, 2023 $ 0.0543
-1.58%
$ 70.69 million $ 650
Sep 11, 2023 $ 0.0551
+1.76%
$ 71.72 million $ 1,534
Sep 10, 2023 $ 0.0542
-5.78%
$ 70.49 million $ 108
Sep 9, 2023 $ 0.0575
+3.05%
$ 74.82 million $ 330
Sep 8, 2023 $ 0.0558
+2.02%
$ 72.61 million $ 26
Sep 7, 2023 $ 0.0547
-0.06%
$ 71.17 million $ 374
Sep 6, 2023 $ 0.0547
-0.96%
$ 71.21 million $ 463
Sep 5, 2023 $ 0.0551
-0.50%
$ 71.69 million $ 3
Sep 4, 2023 $ 0.0553
-9.95%
$ 72 million $ 5,019
Sep 3, 2023 $ 0.0614
+10.94%
$ 79.95 million $ 99
Sep 2, 2023 $ 0.0554
+0.79%
$ 72.06 million $ 2,882
Sep 1, 2023 $ 0.0549
+0.48%
$ 71.5 million $ 1,047
Aug 31, 2023 $ 0.0547
-9.96%
$ 71.16 million $ 2,350
Aug 30, 2023 $ 0.0607
+0.39%
$ 79.03 million $ 78
Aug 29, 2023 $ 0.0605
-13.87%
$ 78.7 million $ 43
Aug 28, 2023 $ 0.0702
+18.62%
$ 91.38 million $ 4,556
Aug 27, 2023 $ 0.0592
-20.07%
$ 77.03 million $ 46
Aug 26, 2023 $ 0.0741
+25.13%
$ 96.38 million $ 713
Aug 24, 2023 $ 0.0592
+0.45%
$ -- $ 489
Aug 23, 2023 $ 0.0589
+0.90%
$ 76.66 million $ 578
Aug 22, 2023 $ 0.0583
-5.83%
$ 75.87 million $ 1,352
Aug 21, 2023 $ 0.0619
-0.03%
$ 80.57 million $ 524
Aug 20, 2023 $ 0.0619
+1.16%
$ 80.59 million $ 300
Aug 19, 2023 $ 0.0612
-0.96%
$ 79.64 million $ 9
Aug 18, 2023 $ 0.0618
+6.12%
$ 80.42 million $ 333
Aug 17, 2023 $ 0.0582
-15.99%
$ 75.78 million $ 2,386
Aug 16, 2023 $ 0.0693
-4.25%
$ 90.24 million $ 2,470
Aug 15, 2023 $ 0.0724
-0.61%
$ 94.26 million $ 78