NovaBridge Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.40	2.45	2.25	2.25	2.25	-5.46%	2,174,825
May 5, 2026	2.42	2.56	2.37	2.38	2.38	-0.83%	1,159,891
May 4, 2026	2.38	2.47	2.34	2.40	2.40	0.84%	1,168,168
May 1, 2026	2.47	2.48	2.36	2.38	2.38	-3.64%	1,857,842
Apr 30, 2026	2.36	2.50	2.35	2.47	2.47	5.11%	3,193,809
Apr 29, 2026	2.67	2.67	2.31	2.35	2.35	-1.67%	4,697,605
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
Mar 13, 2026	2.94	3.03	2.81	2.83	2.83	-3.74%	462,255
Mar 12, 2026	3.18	3.18	2.93	2.94	2.94	-8.70%	595,526
Mar 11, 2026	3.32	3.38	3.12	3.22	3.22	-0.62%	510,988
Mar 10, 2026	3.51	3.51	3.16	3.24	3.24	-7.56%	743,414
Mar 9, 2026	3.40	3.55	3.03	3.51	3.51	0.14%	1,566,125
Mar 6, 2026	3.56	3.71	3.41	3.50	3.50	-3.85%	1,583,670
Mar 5, 2026	3.11	3.86	3.06	3.64	3.64	17.04%	2,260,615
Mar 4, 2026	3.19	3.24	3.10	3.11	3.11	-2.81%	538,459
Mar 3, 2026	3.32	3.47	3.19	3.20	3.20	-7.25%	468,688
Mar 2, 2026	3.25	3.48	3.16	3.45	3.45	5.18%	506,190
Feb 27, 2026	3.25	3.37	3.06	3.28	3.28	-	901,219
Feb 26, 2026	3.29	3.43	3.22	3.28	3.28	-	951,411
Feb 25, 2026	3.28	3.39	3.03	3.28	3.28	0.92%	1,157,149