NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
0.9081
-0.1019 (-10.09%)
At close: Nov 5, 2026, 4:00 PM EST
0.9490
+0.0409 (4.50%)
After-hours: Nov 5, 2026, 7:30 PM EST
NovaBridge Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.01 | 1.04 | 0.90 | 0.91 | 0.91 | -10.09% | 940,895 |
| Nov 4, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | - | 259,955 |
| Nov 3, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 332,773 |
| Nov 2, 2026 | 1.21 | 1.21 | 1.06 | 1.07 | 1.07 | -10.46% | 1,067,778 |
| Oct 30, 2026 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | -1.24% | 583,225 |
| Oct 29, 2026 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 363,882 |
| Oct 28, 2026 | 1.25 | 1.26 | 1.19 | 1.26 | 1.26 | 0.40% | 268,089 |
| Oct 27, 2026 | 1.22 | 1.31 | 1.22 | 1.26 | 1.26 | 3.29% | 437,986 |
| Oct 26, 2026 | 1.39 | 1.39 | 1.21 | 1.22 | 1.22 | -11.31% | 828,469 |
| Oct 23, 2026 | 1.31 | 1.38 | 1.26 | 1.37 | 1.37 | 3.01% | 558,749 |
| Oct 22, 2026 | 1.34 | 1.36 | 1.26 | 1.33 | 1.33 | -2.92% | 456,187 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.34 | 1.37 | 1.37 | -3.86% | 586,869 |
| Oct 20, 2026 | 1.30 | 1.46 | 1.30 | 1.43 | 1.43 | 9.62% | 657,975 |
| Oct 19, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 3.17% | 662,058 |
| Oct 16, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 350,688 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.78% | 390,687 |
| Oct 14, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 427,815 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -2.27% | 711,695 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.38% | 274,059 |
| Oct 9, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.82% | 295,923 |
| Oct 8, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | - | 250,098 |
| Oct 7, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 353,901 |
| Oct 6, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 2.94% | 379,837 |
| Oct 5, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.37% | 184,988 |
| Oct 2, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 252,911 |
| Oct 1, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -1.83% | 342,368 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -0.36% | 250,299 |
| Sep 29, 2026 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 294,568 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 375,309 |
| Sep 25, 2026 | 1.43 | 1.44 | 1.32 | 1.38 | 1.38 | -4.83% | 6,610,047 |
| Sep 24, 2026 | 1.52 | 1.54 | 1.43 | 1.45 | 1.45 | -5.23% | 831,817 |
| Sep 23, 2026 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.77% | 593,307 |
| Sep 22, 2026 | 1.61 | 1.62 | 1.54 | 1.59 | 1.59 | -1.24% | 464,890 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | 0.63% | 243,604 |
| Sep 18, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 197,630 |
| Sep 17, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 3.82% | 180,391 |
| Sep 16, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 328,950 |
| Sep 15, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 279,506 |
| Sep 14, 2026 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 206,582 |
| Sep 11, 2026 | 1.70 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 252,833 |
| Sep 10, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 129,327 |
| Sep 9, 2026 | 1.77 | 1.80 | 1.68 | 1.70 | 1.70 | -4.49% | 309,327 |
| Sep 8, 2026 | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -1.11% | 127,005 |
| Sep 4, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | - | 71,520 |
| Sep 3, 2026 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | 0.56% | 165,454 |
| Sep 2, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 3.47% | 183,461 |
| Sep 1, 2026 | 1.81 | 1.84 | 1.71 | 1.73 | 1.73 | -4.95% | 491,173 |
| Aug 31, 2026 | 1.81 | 1.87 | 1.80 | 1.82 | 1.82 | -1.09% | 273,731 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.79 | 1.84 | 1.84 | -2.65% | 193,737 |
| Aug 27, 2026 | 1.92 | 1.94 | 1.87 | 1.89 | 1.89 | 1.07% | 249,153 |