NuCypher Historical Data

NU Page 8
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.1
+6.84%
$ 135.5 million $ 104
Jan 14, 2025 $ 0.0922
+2.08%
$ 124.65 million $ 2,843
Jan 13, 2025 $ 0.0892
-10.39%
$ 120.53 million $ 6,767
Jan 12, 2025 $ 0.0978
-4.43%
$ 132.21 million $ 2,993
Jan 11, 2025 $ 0.1
+3.34%
$ 135.27 million $ 8,621
Jan 10, 2025 $ 0.0981
+9.86%
$ 132.55 million $ 5,613
Jan 9, 2025 $ 0.0918
+0.63%
$ 124.09 million $ 2,699
Jan 8, 2025 $ 0.0881
-4.65%
$ 119.06 million $ 767
Jan 7, 2025 $ 0.0921
-8.77%
$ 124.47 million $ 1,137
Jan 6, 2025 $ 0.0994
+0.22%
$ 134.32 million $ 4,226
Jan 5, 2025 $ 0.097
+0.32%
$ 131.1 million $ 5,900
Jan 4, 2025 $ 0.0965
+3.06%
$ 130.37 million $ 4,496
Jan 3, 2025 $ 0.0924
+3.91%
$ 124.87 million $ 4,137
Jan 2, 2025 $ 0.0884
+3.05%
$ 119.43 million $ 1,850
Jan 1, 2025 $ 0.107
+23.83%
$ 144.97 million $ 1,757
Dec 31, 2024 $ 0.0829
-7.95%
$ 112.05 million $ 7,562
Dec 30, 2024 $ 0.0898
+1.00%
$ 121.42 million $ 2,234
Dec 29, 2024 $ 0.0893
+1.63%
$ 120.66 million $ 17,634
Dec 28, 2024 $ 0.0873
+2.53%
$ 118.03 million $ 0
Dec 27, 2024 $ 0.0856
-0.44%
$ 115.68 million $ 5,481
Dec 26, 2024 $ 0.104
+8.06%
$ 141.17 million $ 1,863
Dec 25, 2024 $ 0.0964
+0.02%
$ 130.25 million $ 2,922
Dec 24, 2024 $ 0.097
+2.86%
$ 131.02 million $ 6,666
Dec 23, 2024 $ 0.0952
+9.21%
$ 128.7 million $ 517
Dec 22, 2024 $ 0.0862
-0.99%
$ 116.42 million $ 44
Dec 21, 2024 $ 0.0871
-3.39%
$ 117.76 million $ 4,124
Dec 20, 2024 $ 0.0884
+4.39%
$ 119.5 million $ 75
Dec 19, 2024 $ 0.0854
-4.89%
$ 115.4 million $ 1,809
Dec 18, 2024 $ 0.0895
-13.95%
$ 120.9 million $ 12,287
Dec 17, 2024 $ 0.102
-2.45%
$ 137.26 million $ 20
Dec 16, 2024 $ 0.103
-6.06%
$ 139.05 million $ 6,460
Dec 15, 2024 $ 0.104
+3.27%
$ 140.88 million $ 25
Dec 14, 2024 $ 0.102
-3.36%
$ 137.35 million $ 50
Dec 13, 2024 $ 0.105
-58.18%
$ 142.01 million $ 893
Dec 12, 2024 $ 0.251
+140.15%
$ 339.15 million $ 12,897
Dec 11, 2024 $ 0.108
+2.34%
$ 145.51 million $ 8,644
Dec 10, 2024 $ 0.0958
-16.01%
$ 129.46 million $ 12,211
Dec 9, 2024 $ 0.106
-16.02%
$ 143.12 million $ 15,478
Dec 8, 2024 $ 0.125
-0.67%
$ 168.75 million $ 12,447
Dec 7, 2024 $ 0.131
+10.00%
$ 176.86 million $ 1,116
Dec 6, 2024 $ 0.119
+3.52%
$ 160.63 million $ 238
Dec 5, 2024 $ 0.108
-4.47%
$ 145.72 million $ 970
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