NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
4.010
-0.220 (-5.20%)
Nov 24, 2025, 4:00 PM EST - Market closed
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 4.20 | 4.31 | 4.00 | 4.01 | 4.01 | -5.20% | 482,038 |
| Nov 21, 2025 | 4.16 | 4.25 | 4.09 | 4.23 | 4.23 | 0.95% | 287,849 |
| Nov 20, 2025 | 4.61 | 4.71 | 4.14 | 4.19 | 4.19 | -7.51% | 741,303 |
| Nov 19, 2025 | 4.54 | 4.65 | 4.32 | 4.53 | 4.53 | -0.22% | 403,618 |
| Nov 18, 2025 | 4.21 | 4.65 | 4.14 | 4.54 | 4.54 | 3.89% | 472,619 |
| Nov 17, 2025 | 4.06 | 4.42 | 3.98 | 4.37 | 4.37 | 5.30% | 553,034 |
| Nov 14, 2025 | 4.10 | 4.41 | 4.05 | 4.15 | 4.15 | -0.48% | 321,859 |
| Nov 13, 2025 | 4.18 | 4.33 | 4.03 | 4.17 | 4.17 | -1.18% | 421,553 |
| Nov 12, 2025 | 4.28 | 4.37 | 4.10 | 4.22 | 4.22 | -0.24% | 314,640 |
| Nov 11, 2025 | 4.17 | 4.28 | 4.05 | 4.23 | 4.23 | -1.40% | 210,601 |
| Nov 10, 2025 | 4.13 | 4.34 | 4.06 | 4.29 | 4.29 | 7.25% | 333,077 |
| Nov 7, 2025 | 4.03 | 4.09 | 3.83 | 4.00 | 4.00 | -4.53% | 797,707 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.05 | 4.19 | 4.19 | -1.64% | 441,584 |
| Nov 5, 2025 | 4.30 | 4.49 | 3.92 | 4.26 | 4.26 | -0.23% | 598,289 |
| Nov 4, 2025 | 4.50 | 4.85 | 4.25 | 4.27 | 4.27 | -9.15% | 674,073 |
| Nov 3, 2025 | 5.10 | 5.14 | 4.65 | 4.70 | 4.70 | -5.05% | 496,331 |
| Oct 31, 2025 | 4.70 | 5.02 | 4.69 | 4.95 | 4.95 | 8.79% | 1,224,426 |
| Oct 30, 2025 | 4.51 | 4.78 | 4.46 | 4.55 | 4.55 | -1.73% | 314,543 |
| Oct 29, 2025 | 4.70 | 4.77 | 4.49 | 4.63 | 4.63 | -0.22% | 1,517,310 |
| Oct 28, 2025 | 4.74 | 4.88 | 4.43 | 4.64 | 4.64 | -1.28% | 2,670,445 |
| Oct 27, 2025 | 4.40 | 4.75 | 4.39 | 4.70 | 4.70 | 11.37% | 1,399,025 |
| Oct 24, 2025 | 4.40 | 4.49 | 4.13 | 4.22 | 4.22 | -3.87% | 1,362,607 |
| Oct 23, 2025 | 4.76 | 4.81 | 4.33 | 4.39 | 4.39 | -8.92% | 1,449,220 |
| Oct 22, 2025 | 5.10 | 5.12 | 4.62 | 4.82 | 4.82 | -6.04% | 982,259 |
| Oct 21, 2025 | 5.26 | 5.33 | 4.97 | 5.13 | 5.13 | -1.72% | 756,592 |
| Oct 20, 2025 | 5.80 | 5.97 | 5.06 | 5.22 | 5.22 | -9.53% | 2,042,012 |
| Oct 17, 2025 | 6.30 | 6.39 | 4.85 | 5.77 | 5.77 | -12.04% | 4,096,476 |
| Oct 16, 2025 | 6.15 | 6.79 | 5.95 | 6.56 | 6.56 | 7.01% | 2,608,881 |
| Oct 15, 2025 | 6.34 | 6.72 | 6.00 | 6.13 | 6.13 | 1.16% | 1,499,491 |
| Oct 14, 2025 | 5.57 | 6.10 | 5.45 | 6.06 | 6.06 | 4.66% | 2,230,518 |
| Oct 13, 2025 | 4.87 | 6.16 | 4.76 | 5.79 | 5.79 | 21.38% | 4,606,259 |
| Oct 10, 2025 | 4.85 | 4.93 | 4.32 | 4.77 | 4.77 | -1.65% | 2,047,208 |
| Oct 9, 2025 | 5.05 | 5.13 | 4.81 | 4.85 | 4.85 | -4.34% | 1,459,533 |
| Oct 8, 2025 | 4.43 | 5.55 | 4.40 | 5.07 | 5.07 | 16.02% | 5,679,284 |
| Oct 7, 2025 | 4.44 | 4.50 | 4.19 | 4.37 | 4.37 | 0.46% | 1,115,500 |
| Oct 6, 2025 | 4.43 | 4.47 | 3.98 | 4.35 | 4.35 | 0.69% | 2,083,464 |
| Oct 3, 2025 | 4.34 | 4.51 | 4.26 | 4.32 | 4.32 | 4.60% | 1,980,456 |
| Oct 2, 2025 | 4.00 | 4.15 | 3.91 | 4.13 | 4.13 | 6.99% | 1,719,308 |
| Oct 1, 2025 | 3.69 | 4.07 | 3.69 | 3.86 | 3.86 | 2.12% | 2,492,690 |
| Sep 30, 2025 | 3.60 | 3.93 | 3.46 | 3.78 | 3.78 | 10.53% | 2,881,386 |
| Sep 29, 2025 | 3.60 | 3.62 | 3.40 | 3.42 | 3.42 | -1.72% | 1,421,204 |
| Sep 26, 2025 | 3.55 | 3.60 | 3.43 | 3.48 | 3.48 | -1.14% | 288,293 |
| Sep 25, 2025 | 3.65 | 3.70 | 3.46 | 3.52 | 3.52 | -1.12% | 432,372 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.52 | 3.56 | 3.56 | -7.77% | 959,607 |
| Sep 23, 2025 | 3.90 | 4.02 | 3.80 | 3.86 | 3.86 | -0.52% | 735,569 |
| Sep 22, 2025 | 3.71 | 3.91 | 3.55 | 3.88 | 3.88 | 2.37% | 642,888 |
| Sep 19, 2025 | 3.65 | 3.86 | 3.60 | 3.79 | 3.79 | 3.84% | 1,625,269 |
| Sep 18, 2025 | 3.69 | 3.81 | 3.52 | 3.65 | 3.65 | -1.08% | 1,620,076 |
| Sep 17, 2025 | 3.60 | 3.81 | 3.52 | 3.69 | 3.69 | -0.81% | 1,501,921 |
| Sep 16, 2025 | 3.62 | 3.86 | 3.52 | 3.72 | 3.72 | 2.76% | 1,194,731 |