NovaBridge Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.01	2.27	2.01	2.14	2.14	7.54%	1,551,241
Jul 1, 2026	1.93	2.02	1.86	1.99	1.99	2.05%	811,422
Jun 30, 2026	1.93	2.07	1.91	1.95	1.95	-1.52%	880,701
Jun 29, 2026	1.70	2.11	1.69	1.98	1.98	20.73%	4,305,119
Jun 26, 2026	1.58	1.65	1.57	1.64	1.64	2.50%	171,726
Jun 25, 2026	1.63	1.66	1.59	1.60	1.60	-	227,571
Jun 24, 2026	1.61	1.65	1.59	1.60	1.60	-0.62%	238,054
Jun 23, 2026	1.50	1.65	1.47	1.61	1.61	5.23%	423,998
Jun 22, 2026	1.50	1.55	1.49	1.53	1.53	2.00%	272,695
Jun 18, 2026	1.58	1.62	1.48	1.50	1.50	-4.46%	649,324
Jun 17, 2026	1.54	1.63	1.49	1.57	1.57	3.97%	714,142
Jun 16, 2026	1.61	1.67	1.47	1.51	1.51	2.72%	684,804
Jun 15, 2026	1.51	1.55	1.46	1.47	1.47	-1.34%	568,158
Jun 12, 2026	1.48	1.55	1.48	1.49	1.49	1.36%	358,843
Jun 11, 2026	1.53	1.53	1.46	1.47	1.47	-3.92%	442,568
Jun 10, 2026	1.57	1.63	1.50	1.53	1.53	-3.77%	435,860
Jun 9, 2026	1.61	1.64	1.52	1.59	1.59	1.92%	402,121
Jun 8, 2026	1.65	1.68	1.53	1.56	1.56	-5.17%	458,474
Jun 5, 2026	1.78	1.79	1.62	1.65	1.65	-8.61%	598,677
Jun 4, 2026	1.73	1.84	1.73	1.80	1.80	2.86%	277,682
Jun 3, 2026	1.75	1.77	1.67	1.75	1.75	2.34%	562,644
Jun 2, 2026	1.69	1.75	1.63	1.71	1.71	-	756,569
Jun 1, 2026	1.85	1.86	1.69	1.71	1.71	-7.07%	606,322
May 29, 2026	1.89	1.91	1.81	1.84	1.84	-1.60%	361,355
May 28, 2026	1.87	1.89	1.83	1.87	1.87	-	591,993
May 27, 2026	1.87	1.93	1.83	1.87	1.87	0.54%	857,345
May 26, 2026	1.80	1.95	1.78	1.86	1.86	5.08%	713,716
May 22, 2026	1.78	1.82	1.76	1.77	1.77	-0.56%	809,936
May 21, 2026	1.75	1.81	1.72	1.78	1.78	1.14%	504,017
May 20, 2026	1.75	1.79	1.70	1.76	1.76	4.76%	1,117,975
May 19, 2026	1.72	1.74	1.67	1.68	1.68	-1.75%	1,153,366
May 18, 2026	1.83	1.83	1.69	1.71	1.71	-6.04%	1,187,914
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