NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
3.500
-0.140 (-3.85%)
At close: Mar 6, 2026, 4:00 PM EST
3.698
+0.198 (5.67%)
After-hours: Mar 6, 2026, 7:45 PM EST
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.56 | 3.71 | 3.41 | 3.50 | 3.50 | -3.85% | 1,578,267 |
| Mar 5, 2026 | 3.11 | 3.86 | 3.06 | 3.64 | 3.64 | 17.04% | 2,257,192 |
| Mar 4, 2026 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 537,159 |
| 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% | 506,065 |
| Feb 27, 2026 | 3.25 | 3.37 | 3.06 | 3.28 | 3.28 | - | 900,741 |
| Feb 26, 2026 | 3.29 | 3.43 | 3.22 | 3.28 | 3.28 | - | 950,150 |
| Feb 25, 2026 | 3.28 | 3.39 | 3.03 | 3.28 | 3.28 | 0.92% | 1,157,148 |
| Feb 24, 2026 | 3.21 | 3.33 | 3.20 | 3.25 | 3.25 | 1.25% | 416,024 |
| Feb 23, 2026 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -2.43% | 441,358 |
| Feb 20, 2026 | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | -0.90% | 248,941 |
| Feb 19, 2026 | 3.26 | 3.34 | 3.20 | 3.32 | 3.32 | 0.91% | 190,207 |
| Feb 18, 2026 | 3.25 | 3.35 | 3.18 | 3.29 | 3.29 | 2.17% | 166,676 |
| Feb 17, 2026 | 3.30 | 3.31 | 3.05 | 3.22 | 3.22 | 0.31% | 312,683 |
| Feb 13, 2026 | 3.25 | 3.31 | 3.19 | 3.21 | 3.21 | -0.93% | 141,965 |
| 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% | 240,885 |
| Feb 10, 2026 | 3.47 | 3.52 | 3.29 | 3.42 | 3.42 | -1.44% | 511,752 |
| Feb 9, 2026 | 3.64 | 3.72 | 3.43 | 3.47 | 3.47 | -6.22% | 341,645 |
| Feb 6, 2026 | 3.47 | 3.74 | 3.45 | 3.70 | 3.70 | 11.11% | 547,032 |
| Feb 5, 2026 | 3.31 | 3.50 | 3.28 | 3.33 | 3.33 | -2.63% | 455,999 |
| 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% | 384,710 |
| Feb 2, 2026 | 3.31 | 3.43 | 3.05 | 3.43 | 3.43 | 3.63% | 896,630 |
| Jan 30, 2026 | 3.63 | 3.70 | 3.25 | 3.31 | 3.31 | -10.05% | 634,712 |
| 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% | 390,796 |
| Jan 27, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.25% | 505,957 |
| Jan 26, 2026 | 4.02 | 4.05 | 3.90 | 3.97 | 3.97 | 2.06% | 582,465 |
| Jan 23, 2026 | 3.90 | 4.04 | 3.84 | 3.89 | 3.89 | - | 460,609 |
| Jan 22, 2026 | 3.79 | 4.05 | 3.76 | 3.89 | 3.89 | 2.64% | 926,332 |
| Jan 21, 2026 | 3.92 | 4.08 | 3.71 | 3.79 | 3.79 | -3.32% | 862,210 |
| 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% | 690,394 |
| Jan 15, 2026 | 3.54 | 3.94 | 3.51 | 3.66 | 3.66 | 3.68% | 694,735 |
| Jan 14, 2026 | 3.65 | 3.68 | 3.46 | 3.53 | 3.53 | -3.29% | 820,749 |
| Jan 13, 2026 | 3.70 | 3.82 | 3.60 | 3.65 | 3.65 | -1.88% | 440,292 |
| Jan 12, 2026 | 3.64 | 3.81 | 3.36 | 3.72 | 3.72 | 0.54% | 2,151,188 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.63 | 3.70 | 3.70 | -2.37% | 1,064,161 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.71 | 3.79 | 3.79 | -5.25% | 1,266,100 |
| Jan 7, 2026 | 4.00 | 4.05 | 3.90 | 4.00 | 4.00 | 3.09% | 1,574,137 |
| Jan 6, 2026 | 5.17 | 5.19 | 3.81 | 3.88 | 3.88 | -11.21% | 3,111,864 |
| Jan 5, 2026 | 4.42 | 4.43 | 4.12 | 4.37 | 4.37 | 2.34% | 675,740 |
| 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 |