NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
1.260
-0.030 (-2.33%)
At close: Oct 16, 2026, 4:00 PM EDT
1.280
+0.020 (1.59%)
After-hours: Oct 16, 2026, 4:29 PM EDT
NovaBridge Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 350,685 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | 0.78% | 388,857 |
| Oct 14, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 424,630 |
| Oct 13, 2026 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -2.27% | 711,271 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.38% | 273,934 |
| Oct 9, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 1.82% | 295,350 |
| Oct 8, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | - | 249,663 |
| Oct 7, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 353,899 |
| Oct 6, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 2.94% | 379,828 |
| Oct 5, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.37% | 184,986 |
| Oct 2, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 252,895 |
| Oct 1, 2026 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -1.83% | 341,886 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -0.36% | 250,297 |
| 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 |
| Aug 26, 2026 | 1.94 | 1.95 | 1.85 | 1.87 | 1.87 | -3.11% | 218,453 |
| Aug 25, 2026 | 1.89 | 1.99 | 1.88 | 1.93 | 1.93 | 2.12% | 410,637 |
| Aug 24, 2026 | 2.01 | 2.01 | 1.85 | 1.89 | 1.89 | -5.50% | 271,699 |
| Aug 21, 2026 | 1.91 | 2.02 | 1.89 | 2.00 | 2.00 | 4.71% | 443,081 |
| Aug 20, 2026 | 1.97 | 1.97 | 1.78 | 1.91 | 1.91 | -3.54% | 385,198 |
| Aug 19, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 287,732 |
| Aug 18, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -2.07% | 205,137 |
| Aug 17, 2026 | 1.92 | 2.01 | 1.91 | 1.93 | 1.93 | -1.53% | 302,057 |
| Aug 14, 2026 | 1.92 | 1.97 | 1.83 | 1.96 | 1.96 | 3.16% | 333,539 |
| Aug 13, 2026 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 1.60% | 242,684 |
| 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 |