NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
1.800
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
1.830
+0.030 (1.67%)
After-hours: Sep 4, 2026, 7:41 PM EDT
NovaBridge Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | - | 71,258 |
| Sep 3, 2026 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | 0.56% | 165,266 |
| Sep 2, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 3.47% | 183,360 |
| Sep 1, 2026 | 1.81 | 1.84 | 1.71 | 1.73 | 1.73 | -4.95% | 490,203 |
| Aug 31, 2026 | 1.81 | 1.87 | 1.80 | 1.82 | 1.82 | -1.09% | 268,831 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.79 | 1.84 | 1.84 | -2.65% | 193,608 |
| Aug 27, 2026 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | 1.07% | 249,152 |
| Aug 26, 2026 | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 217,043 |
| Aug 25, 2026 | 1.89 | 1.99 | 1.88 | 1.93 | 1.93 | 2.12% | 410,381 |
| Aug 24, 2026 | 2.01 | 2.01 | 1.85 | 1.89 | 1.89 | -5.50% | 271,588 |
| Aug 21, 2026 | 1.91 | 2.02 | 1.89 | 2.00 | 2.00 | 4.71% | 442,225 |
| Aug 20, 2026 | 1.97 | 1.97 | 1.78 | 1.91 | 1.91 | -3.54% | 384,109 |
| Aug 19, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 281,322 |
| Aug 18, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -2.07% | 204,650 |
| Aug 17, 2026 | 1.92 | 2.01 | 1.91 | 1.93 | 1.93 | -1.53% | 301,902 |
| 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 |