NuCypher Historical Data

NU Page 10
Download
Date Close Price change Market cap Trading volume
Nov 3, 2024 $ 0.0648
-3.83%
$ 87.56 million $ 457
Nov 2, 2024 $ 0.0673
-2.14%
$ 90.98 million $ 388
Nov 1, 2024 $ 0.0688
-0.25%
$ 93.01 million $ 663
Oct 31, 2024 $ 0.069
-6.76%
$ 93.24 million $ 5,397
Oct 30, 2024 $ 0.074
-1.31%
$ 100 million $ 523
Oct 29, 2024 $ 0.0742
+4.15%
$ 100.3 million $ 1,289
Oct 28, 2024 $ 0.0717
+4.25%
$ 96.94 million $ 1,571
Oct 27, 2024 $ 0.0688
-4.93%
$ 93.02 million $ 4,282
Oct 26, 2024 $ 0.0724
-0.12%
$ 97.83 million $ 467
Oct 25, 2024 $ 0.072
-4.48%
$ 97.3 million $ 1,699
Oct 24, 2024 $ 0.0754
+2.11%
$ 101.86 million $ 730
Oct 23, 2024 $ 0.0739
-5.29%
$ 99.8 million $ 722
Oct 22, 2024 $ 0.0781
-3.32%
$ 105.6 million $ 709
Oct 21, 2024 $ 0.0808
+0.16%
$ 109.19 million $ 847
Oct 20, 2024 $ 0.0806
+5.02%
$ 108.94 million $ 2,133
Oct 19, 2024 $ 0.077
+0.76%
$ 104.06 million $ 3,255
Oct 18, 2024 $ 0.0764
+0.19%
$ 103.29 million $ 577
Oct 17, 2024 $ 0.0763
+0.90%
$ 103.07 million $ 493
Oct 16, 2024 $ 0.0756
+1.94%
$ 102.1 million $ 3,507
Oct 15, 2024 $ 0.0741
-8.83%
$ 100.08 million $ 7,498
Oct 14, 2024 $ 0.0819
+6.83%
$ 110.71 million $ 138
Oct 13, 2024 $ 0.0766
-1.57%
$ 103.55 million $ 263
Oct 12, 2024 $ 0.0781
+4.49%
$ 105.59 million $ 313
Oct 11, 2024 $ 0.0727
-6.08%
$ 98.18 million $ 1,266
Oct 10, 2024 $ 0.0773
-0.39%
$ 104.48 million $ 2,610
Oct 9, 2024 $ 0.0787
-1.38%
$ 106.38 million $ 2,448
Oct 8, 2024 $ 0.0799
+2.13%
$ 107.95 million $ 858
Oct 7, 2024 $ 0.0783
-1.35%
$ 105.76 million $ 3,528
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