NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
4.270
+0.290 (7.29%)
At close: Jan 2, 2026, 4:00 PM EST
4.354
+0.084 (1.97%)
After-hours: Jan 2, 2026, 7:59 PM EST
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 4.19 | 4.39 | 4.15 | 4.27 | 4.27 | 7.29% | 911,194 |
| Dec 31, 2025 | 3.96 | 4.06 | 3.90 | 3.98 | 3.98 | 0.51% | 430,580 |
| Dec 30, 2025 | 4.02 | 4.19 | 3.93 | 3.96 | 3.96 | -1.74% | 627,467 |
| Dec 29, 2025 | 4.34 | 4.36 | 3.90 | 4.03 | 4.03 | -7.14% | 693,581 |
| Dec 26, 2025 | 4.63 | 4.63 | 4.32 | 4.34 | 4.34 | -6.26% | 479,318 |
| Dec 24, 2025 | 4.50 | 4.65 | 4.42 | 4.63 | 4.63 | 2.89% | 232,649 |
| Dec 23, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | 2.51% | 435,758 |
| Dec 22, 2025 | 4.22 | 4.59 | 4.14 | 4.39 | 4.39 | 4.77% | 630,369 |
| Dec 19, 2025 | 3.98 | 4.25 | 3.95 | 4.19 | 4.19 | 5.81% | 1,018,431 |
| Dec 18, 2025 | 4.21 | 4.39 | 3.95 | 3.96 | 3.96 | -4.12% | 615,245 |
| Dec 17, 2025 | 4.33 | 4.33 | 4.06 | 4.13 | 4.13 | -1.90% | 583,812 |
| Dec 16, 2025 | 4.02 | 4.37 | 4.02 | 4.21 | 4.21 | 3.44% | 629,629 |
| Dec 15, 2025 | 4.06 | 4.10 | 3.90 | 4.07 | 4.07 | 2.01% | 434,125 |
| Dec 12, 2025 | 3.97 | 4.13 | 3.90 | 3.99 | 3.99 | 1.79% | 348,254 |
| Dec 11, 2025 | 4.11 | 4.11 | 3.88 | 3.92 | 3.92 | -4.16% | 252,282 |
| Dec 10, 2025 | 4.04 | 4.20 | 3.95 | 4.09 | 4.09 | 1.74% | 305,940 |
| Dec 9, 2025 | 3.91 | 4.17 | 3.87 | 4.02 | 4.02 | - | 298,796 |
| Dec 8, 2025 | 4.01 | 4.12 | 3.95 | 4.02 | 4.02 | -3.83% | 668,228 |
| Dec 5, 2025 | 4.03 | 4.18 | 3.90 | 4.18 | 4.18 | 4.76% | 450,445 |
| Dec 4, 2025 | 3.85 | 4.09 | 3.79 | 3.99 | 3.99 | 3.64% | 525,675 |
| Dec 3, 2025 | 3.68 | 3.90 | 3.60 | 3.85 | 3.85 | 4.62% | 372,583 |
| Dec 2, 2025 | 3.90 | 3.98 | 3.66 | 3.68 | 3.68 | -4.17% | 396,844 |
| Dec 1, 2025 | 3.83 | 3.87 | 3.76 | 3.84 | 3.84 | - | 748,831 |
| Nov 28, 2025 | 3.88 | 4.04 | 3.83 | 3.84 | 3.84 | -0.52% | 266,387 |
| Nov 26, 2025 | 3.90 | 4.04 | 3.82 | 3.86 | 3.86 | -1.03% | 298,380 |
| Nov 25, 2025 | 4.05 | 4.08 | 3.80 | 3.90 | 3.90 | -2.74% | 902,434 |
| Nov 24, 2025 | 4.20 | 4.31 | 4.00 | 4.01 | 4.01 | -5.20% | 482,338 |
| Nov 21, 2025 | 4.16 | 4.25 | 4.09 | 4.23 | 4.23 | 0.95% | 288,170 |
| Nov 20, 2025 | 4.61 | 4.71 | 4.14 | 4.19 | 4.19 | -7.51% | 746,815 |
| 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 |