NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
2.550
0.00 (0.00%)
Mar 27, 2026, 8:00 AM EDT - Market open
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.53 | 2.70 | 2.53 | 2.55 | 2.55 | -3.41% | 450,382 |
| Mar 25, 2026 | 2.53 | 2.77 | 2.52 | 2.64 | 2.64 | 4.76% | 886,723 |
| Mar 24, 2026 | 2.61 | 2.61 | 2.44 | 2.52 | 2.52 | -4.18% | 1,147,675 |
| Mar 23, 2026 | 2.60 | 2.65 | 2.54 | 2.63 | 2.63 | 2.73% | 302,008 |
| Mar 20, 2026 | 2.75 | 2.76 | 2.53 | 2.56 | 2.56 | -4.83% | 500,380 |
| Mar 19, 2026 | 2.75 | 2.75 | 2.61 | 2.69 | 2.69 | -4.61% | 516,516 |
| Mar 18, 2026 | 2.97 | 3.03 | 2.74 | 2.82 | 2.82 | -2.08% | 841,197 |
| Mar 17, 2026 | 2.90 | 3.01 | 2.81 | 2.88 | 2.88 | -0.69% | 895,143 |
| Mar 16, 2026 | 3.10 | 3.14 | 2.71 | 2.90 | 2.90 | 2.47% | 2,207,788 |
| Mar 13, 2026 | 2.94 | 3.03 | 2.81 | 2.83 | 2.83 | -3.74% | 462,255 |
| Mar 12, 2026 | 3.18 | 3.18 | 2.93 | 2.94 | 2.94 | -8.70% | 595,526 |
| Mar 11, 2026 | 3.32 | 3.38 | 3.12 | 3.22 | 3.22 | -0.62% | 510,988 |
| Mar 10, 2026 | 3.51 | 3.51 | 3.16 | 3.24 | 3.24 | -7.56% | 743,414 |
| Mar 9, 2026 | 3.40 | 3.55 | 3.03 | 3.51 | 3.51 | 0.14% | 1,566,125 |
| Mar 6, 2026 | 3.56 | 3.71 | 3.41 | 3.50 | 3.50 | -3.85% | 1,583,670 |
| Mar 5, 2026 | 3.11 | 3.86 | 3.06 | 3.64 | 3.64 | 17.04% | 2,260,615 |
| Mar 4, 2026 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 538,459 |
| Mar 3, 2026 | 3.32 | 3.47 | 3.19 | 3.20 | 3.20 | -7.25% | 468,688 |
| Mar 2, 2026 | 3.25 | 3.48 | 3.16 | 3.45 | 3.45 | 5.18% | 506,190 |
| Feb 27, 2026 | 3.25 | 3.37 | 3.06 | 3.28 | 3.28 | - | 901,219 |
| Feb 26, 2026 | 3.29 | 3.43 | 3.22 | 3.28 | 3.28 | - | 951,411 |
| Feb 25, 2026 | 3.28 | 3.39 | 3.03 | 3.28 | 3.28 | 0.92% | 1,157,149 |
| Feb 24, 2026 | 3.21 | 3.33 | 3.20 | 3.25 | 3.25 | 1.25% | 421,040 |
| Feb 23, 2026 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -2.43% | 441,498 |
| Feb 20, 2026 | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | -0.90% | 249,449 |
| Feb 19, 2026 | 3.26 | 3.34 | 3.20 | 3.32 | 3.32 | 0.91% | 190,232 |
| Feb 18, 2026 | 3.25 | 3.35 | 3.18 | 3.29 | 3.29 | 2.17% | 166,975 |
| Feb 17, 2026 | 3.30 | 3.31 | 3.05 | 3.22 | 3.22 | 0.31% | 312,692 |
| Feb 13, 2026 | 3.25 | 3.31 | 3.19 | 3.21 | 3.21 | -0.93% | 142,084 |
| Feb 12, 2026 | 3.39 | 3.39 | 3.21 | 3.24 | 3.24 | -4.42% | 241,756 |
| Feb 11, 2026 | 3.41 | 3.45 | 3.30 | 3.39 | 3.39 | -0.88% | 241,485 |
| Feb 10, 2026 | 3.47 | 3.52 | 3.29 | 3.42 | 3.42 | -1.44% | 512,796 |
| Feb 9, 2026 | 3.64 | 3.72 | 3.43 | 3.47 | 3.47 | -6.22% | 342,437 |
| Feb 6, 2026 | 3.47 | 3.74 | 3.45 | 3.70 | 3.70 | 11.11% | 547,203 |
| Feb 5, 2026 | 3.31 | 3.50 | 3.28 | 3.33 | 3.33 | -2.63% | 456,160 |
| Feb 4, 2026 | 3.51 | 3.52 | 3.30 | 3.42 | 3.42 | -1.72% | 677,033 |
| Feb 3, 2026 | 3.40 | 3.51 | 3.32 | 3.48 | 3.48 | 1.46% | 384,823 |
| Feb 2, 2026 | 3.31 | 3.43 | 3.05 | 3.43 | 3.43 | 3.63% | 896,730 |
| Jan 30, 2026 | 3.63 | 3.70 | 3.25 | 3.31 | 3.31 | -10.05% | 640,329 |
| Jan 29, 2026 | 3.87 | 3.93 | 3.65 | 3.68 | 3.68 | -4.91% | 693,812 |
| Jan 28, 2026 | 4.02 | 4.05 | 3.80 | 3.87 | 3.87 | -2.76% | 391,459 |
| Jan 27, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.25% | 507,788 |
| Jan 26, 2026 | 4.02 | 4.05 | 3.90 | 3.97 | 3.97 | 2.06% | 582,540 |
| Jan 23, 2026 | 3.90 | 4.04 | 3.84 | 3.89 | 3.89 | - | 460,610 |
| Jan 22, 2026 | 3.79 | 4.05 | 3.76 | 3.89 | 3.89 | 2.64% | 927,452 |
| Jan 21, 2026 | 3.92 | 4.08 | 3.71 | 3.79 | 3.79 | -3.32% | 863,566 |
| Jan 20, 2026 | 3.74 | 4.09 | 3.73 | 3.92 | 3.92 | 5.09% | 1,329,374 |
| Jan 16, 2026 | 3.66 | 3.88 | 3.66 | 3.73 | 3.73 | 1.91% | 691,497 |
| Jan 15, 2026 | 3.54 | 3.94 | 3.51 | 3.66 | 3.66 | 3.68% | 695,166 |
| Jan 14, 2026 | 3.65 | 3.68 | 3.46 | 3.53 | 3.53 | -3.29% | 820,949 |