NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
1.960
+0.060 (3.16%)
At close: Aug 14, 2026, 4:00 PM EDT
1.970
+0.010 (0.49%)
After-hours: Aug 14, 2026, 7:55 PM EDT
NovaBridge Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.92 | 1.97 | 1.83 | 1.96 | 1.96 | 3.16% | 331,059 |
| Aug 13, 2026 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 1.60% | 242,544 |
| Aug 12, 2026 | 1.85 | 1.88 | 1.80 | 1.87 | 1.87 | 1.63% | 217,012 |
| Aug 11, 2026 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 3.95% | 318,919 |
| Aug 10, 2026 | 1.75 | 1.84 | 1.74 | 1.77 | 1.77 | 1.14% | 254,219 |
| Aug 7, 2026 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | 2.94% | 178,260 |
| Aug 6, 2026 | 1.66 | 1.74 | 1.64 | 1.70 | 1.70 | 3.66% | 156,516 |
| Aug 5, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | -0.61% | 152,861 |
| Aug 4, 2026 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 2.48% | 250,205 |
| Aug 3, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 168,584 |
| Jul 31, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -2.44% | 169,201 |
| Jul 30, 2026 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 1.86% | 253,002 |
| Jul 29, 2026 | 1.75 | 1.77 | 1.61 | 1.61 | 1.61 | -8.00% | 296,599 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.69% | 247,691 |
| Jul 27, 2026 | 1.77 | 1.87 | 1.77 | 1.78 | 1.78 | 0.56% | 175,044 |
| Jul 24, 2026 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | - | 199,405 |
| Jul 23, 2026 | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | 1.72% | 414,651 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.92% | 354,866 |
| Jul 21, 2026 | 1.81 | 1.84 | 1.74 | 1.83 | 1.83 | 2.23% | 265,571 |
| Jul 20, 2026 | 1.79 | 1.90 | 1.78 | 1.79 | 1.79 | 0.56% | 282,133 |
| Jul 17, 2026 | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | -0.56% | 217,423 |
| Jul 16, 2026 | 1.83 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 263,941 |
| Jul 15, 2026 | 1.85 | 1.87 | 1.79 | 1.85 | 1.85 | 2.78% | 249,689 |
| Jul 14, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 354,095 |
| Jul 13, 2026 | 1.90 | 1.96 | 1.84 | 1.86 | 1.86 | -2.11% | 427,609 |
| Jul 10, 2026 | 1.87 | 1.91 | 1.75 | 1.90 | 1.90 | 2.15% | 483,148 |
| Jul 9, 2026 | 1.93 | 2.02 | 1.86 | 1.86 | 1.86 | -3.63% | 506,835 |
| Jul 8, 2026 | 2.03 | 2.03 | 1.82 | 1.93 | 1.93 | -4.46% | 1,481,225 |
| Jul 7, 2026 | 2.01 | 2.05 | 1.95 | 2.02 | 2.02 | 0.50% | 490,769 |
| Jul 6, 2026 | 2.26 | 2.26 | 1.99 | 2.01 | 2.01 | -6.07% | 873,284 |
| Jul 2, 2026 | 2.01 | 2.27 | 2.01 | 2.14 | 2.14 | 7.54% | 1,558,747 |
| Jul 1, 2026 | 1.93 | 2.02 | 1.86 | 1.99 | 1.99 | 2.05% | 811,484 |
| Jun 30, 2026 | 1.93 | 2.07 | 1.91 | 1.95 | 1.95 | -1.52% | 890,316 |
| Jun 29, 2026 | 1.70 | 2.11 | 1.69 | 1.98 | 1.98 | 20.73% | 4,314,310 |
| Jun 26, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 172,015 |
| Jun 25, 2026 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | - | 227,915 |
| Jun 24, 2026 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 238,177 |
| Jun 23, 2026 | 1.50 | 1.65 | 1.47 | 1.61 | 1.61 | 5.23% | 424,160 |
| Jun 22, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 272,796 |
| Jun 18, 2026 | 1.58 | 1.62 | 1.48 | 1.50 | 1.50 | -4.46% | 649,324 |
| Jun 17, 2026 | 1.54 | 1.63 | 1.49 | 1.57 | 1.57 | 3.97% | 714,142 |
| Jun 16, 2026 | 1.61 | 1.67 | 1.47 | 1.51 | 1.51 | 2.72% | 684,804 |
| Jun 15, 2026 | 1.51 | 1.55 | 1.46 | 1.47 | 1.47 | -1.34% | 568,158 |
| Jun 12, 2026 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | 1.36% | 358,843 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 442,568 |
| Jun 10, 2026 | 1.57 | 1.63 | 1.50 | 1.53 | 1.53 | -3.77% | 435,860 |
| Jun 9, 2026 | 1.61 | 1.64 | 1.52 | 1.59 | 1.59 | 1.92% | 402,121 |
| Jun 8, 2026 | 1.65 | 1.68 | 1.53 | 1.56 | 1.56 | -5.17% | 458,474 |
| Jun 5, 2026 | 1.78 | 1.79 | 1.62 | 1.65 | 1.65 | -8.61% | 598,677 |
| Jun 4, 2026 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 2.86% | 277,682 |