NuCypher Historical Data

NU Page 11
Download
Date Close Price change Market cap Trading volume
Aug 6, 2024 $ 0.055
-1.90%
$ 74.35 million $ 2,010
Jul 25, 2024 $ 0.0583
-4.81%
$ -- $ 23,663
Jul 24, 2024 $ 0.0612
-3.34%
$ 82.68 million $ 24,807
Jul 21, 2024 $ 0.0746
+0.28%
$ 100.87 million $ 29,015
Jul 20, 2024 $ 0.0745
+0.04%
$ 100.63 million $ 31,061
Jul 18, 2024 $ 0.0731
+0.35%
$ 98.77 million $ 2,378
Jul 17, 2024 $ 0.0729
-0.69%
$ 98.49 million $ 2,374
Jul 12, 2024 $ 0.0717
+0.57%
$ 96.85 million $ 9,585
Jul 11, 2024 $ 0.0713
+9.97%
$ 96.35 million $ 9,535
Jul 10, 2024 $ 0.0648
+0.19%
$ 87.63 million $ 4,903
Jul 9, 2024 $ 0.0618
+0.00%
$ -- $ 2,717
Jul 8, 2024 $ 0.0618
+3.16%
$ 83.55 million $ 2,718
Jul 6, 2024 $ 0.0565
+1.06%
$ -- $ 2,632
Jul 5, 2024 $ 0.056
-0.22%
$ 75.62 million $ 4,822
Jun 28, 2024 $ 0.0708
-1.14%
$ -- $ 7,034
Jun 27, 2024 $ 0.0716
+0.62%
$ 96.8 million $ 7,237
Jun 25, 2024 $ 0.0779
+3.41%
$ 105.29 million $ 151
Jun 24, 2024 $ 0.0708
-3.81%
$ 95.67 million $ 88
Jun 23, 2024 $ 0.0736
-0.75%
$ 99.51 million $ 28
Jun 22, 2024 $ 0.0742
-0.68%
$ 100.27 million $ 1
Jun 21, 2024 $ 0.0747
-0.33%
$ 100.96 million $ 1,810
Jun 20, 2024 $ 0.076
+0.96%
$ 102.76 million $ 255
Jun 19, 2024 $ 0.0753
-3.32%
$ 101.72 million $ 6,989
Jun 18, 2024 $ 0.0778
-7.03%
$ 105.17 million $ 10,004
Jun 17, 2024 $ 0.0837
-7.81%
$ 113.04 million $ 9,660
Jun 16, 2024 $ 0.0907
+0.06%
$ 122.52 million $ 79
Jun 15, 2024 $ 0.0906
+1.66%
$ 122.38 million $ 1,840
Jun 14, 2024 $ 0.0891
+0.41%
$ 120.38 million $ 2,944
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