NovaBridge Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	2.38	2.57	2.37	2.43	2.43	-1.22%	1,524,552
Apr 1, 2026	2.52	2.70	2.46	2.46	2.46	-	1,972,432
Mar 31, 2026	2.27	2.46	2.23	2.46	2.46	9.82%	1,023,979
Mar 30, 2026	2.55	2.58	2.10	2.24	2.24	-11.81%	2,561,994
Mar 27, 2026	2.58	2.74	2.53	2.54	2.54	-0.39%	472,500
Mar 26, 2026	2.53	2.70	2.53	2.55	2.55	-3.41%	450,382
Mar 25, 2026	2.53	2.77	2.52	2.64	2.64	4.76%	886,725
Mar 24, 2026	2.61	2.61	2.44	2.52	2.52	-4.18%	1,147,937
Mar 23, 2026	2.60	2.65	2.54	2.63	2.63	2.73%	302,408
Mar 20, 2026	2.75	2.76	2.53	2.56	2.56	-4.83%	502,613
Mar 19, 2026	2.75	2.75	2.61	2.69	2.69	-4.61%	516,516
Mar 18, 2026	2.97	3.03	2.74	2.82	2.82	-2.08%	841,197
Mar 17, 2026	2.90	3.01	2.81	2.88	2.88	-0.69%	895,143
Mar 16, 2026	3.10	3.14	2.71	2.90	2.90	2.47%	2,207,788