NovaBridge Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.51	1.55	1.46	1.47	1.47	-1.34%	567,798
Jun 12, 2026	1.48	1.55	1.48	1.49	1.49	1.36%	358,793
Jun 11, 2026	1.53	1.53	1.46	1.47	1.47	-3.92%	441,268
Jun 10, 2026	1.57	1.63	1.50	1.53	1.53	-3.77%	431,893
Jun 9, 2026	1.61	1.64	1.52	1.59	1.59	1.92%	402,118
Jun 8, 2026	1.65	1.68	1.53	1.56	1.56	-5.17%	457,995
Jun 5, 2026	1.78	1.79	1.62	1.65	1.65	-8.61%	598,178
Jun 4, 2026	1.73	1.84	1.73	1.80	1.80	2.86%	274,289
Jun 3, 2026	1.75	1.77	1.67	1.75	1.75	2.34%	562,434
Jun 2, 2026	1.69	1.75	1.63	1.71	1.71	-	756,497
Jun 1, 2026	1.85	1.86	1.69	1.71	1.71	-7.07%	604,958
May 29, 2026	1.89	1.91	1.81	1.84	1.84	-1.60%	360,880
May 28, 2026	1.87	1.89	1.83	1.87	1.87	-	591,549
May 27, 2026	1.87	1.93	1.83	1.87	1.87	0.54%	856,812
May 26, 2026	1.80	1.95	1.78	1.86	1.86	5.08%	709,603
May 22, 2026	1.78	1.82	1.76	1.77	1.77	-0.56%	809,917
May 21, 2026	1.75	1.81	1.72	1.78	1.78	1.14%	503,495
May 20, 2026	1.75	1.79	1.70	1.76	1.76	4.76%	1,115,600
May 19, 2026	1.72	1.74	1.67	1.68	1.68	-1.75%	1,153,239
May 18, 2026	1.83	1.83	1.69	1.71	1.71	-6.04%	1,187,698
May 15, 2026	1.90	1.92	1.81	1.82	1.82	-5.21%	885,921
May 14, 2026	2.04	2.09	1.91	1.92	1.92	-6.34%	712,429
May 13, 2026	2.03	2.15	2.03	2.05	2.05	-0.49%	1,580,689
May 12, 2026	2.11	2.11	2.02	2.06	2.06	-1.90%	502,256
May 11, 2026	2.18	2.22	2.08	2.10	2.10	-4.55%	792,716
May 8, 2026	2.22	2.24	2.17	2.20	2.20	-0.90%	396,099
May 7, 2026	2.27	2.27	2.12	2.22	2.22	-1.33%	693,102
May 6, 2026	2.40	2.45	2.25	2.25	2.25	-5.46%	2,178,601
May 5, 2026	2.42	2.56	2.37	2.38	2.38	-0.83%	1,162,557
May 4, 2026	2.38	2.47	2.34	2.40	2.40	0.84%	1,168,276
May 1, 2026	2.47	2.48	2.36	2.38	2.38	-3.64%	1,857,850
Apr 30, 2026	2.36	2.50	2.35	2.47	2.47	5.11%	3,201,030
Apr 29, 2026	2.67	2.67	2.31	2.35	2.35	-1.67%	4,697,612
Apr 28, 2026	2.42	2.47	2.38	2.39	2.39	-1.65%	241,887
Apr 27, 2026	2.46	2.51	2.40	2.43	2.43	-0.82%	294,164
Apr 24, 2026	2.46	2.55	2.44	2.45	2.45	-0.81%	358,486
Apr 23, 2026	2.57	2.61	2.45	2.47	2.47	-4.26%	322,883
Apr 22, 2026	2.60	2.66	2.54	2.58	2.58	0.39%	379,914
Apr 21, 2026	2.64	2.64	2.51	2.57	2.57	-3.02%	456,287
Apr 20, 2026	2.65	2.69	2.62	2.65	2.65	-1.85%	328,115
Apr 17, 2026	2.68	2.77	2.65	2.70	2.70	1.12%	1,112,300
Apr 16, 2026	2.60	2.78	2.60	2.67	2.67	2.69%	1,903,131
Apr 15, 2026	2.57	2.62	2.54	2.60	2.60	2.36%	745,643
Apr 14, 2026	2.36	2.61	2.36	2.54	2.54	5.83%	1,043,435
Apr 13, 2026	2.35	2.46	2.35	2.40	2.40	1.69%	254,603
Apr 10, 2026	2.38	2.45	2.33	2.36	2.36	-2.88%	339,250
Apr 9, 2026	2.40	2.46	2.27	2.43	2.43	-0.82%	608,770
Apr 8, 2026	2.62	2.69	2.42	2.45	2.45	-1.21%	1,803,033
Apr 7, 2026	2.41	2.50	2.31	2.48	2.48	2.48%	450,520
Apr 6, 2026	2.46	2.54	2.38	2.42	2.42	-0.41%	338,298