NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
1.770
0.00 (0.00%)
At close: Jul 24, 2026, 4:00 PM EDT
1.833
+0.063 (3.54%)
After-hours: Jul 24, 2026, 7:34 PM EDT
NovaBridge Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | - | 199,372 |
| Jul 23, 2026 | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | 1.72% | 414,541 |
| Jul 22, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.92% | 353,949 |
| Jul 21, 2026 | 1.81 | 1.84 | 1.74 | 1.83 | 1.83 | 2.23% | 263,382 |
| Jul 20, 2026 | 1.79 | 1.90 | 1.78 | 1.79 | 1.79 | 0.56% | 281,993 |
| Jul 17, 2026 | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | -0.56% | 216,504 |
| Jul 16, 2026 | 1.83 | 1.86 | 1.77 | 1.79 | 1.79 | -3.24% | 263,911 |
| Jul 15, 2026 | 1.85 | 1.87 | 1.79 | 1.85 | 1.85 | 2.78% | 247,901 |
| Jul 14, 2026 | 1.86 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 353,849 |
| Jul 13, 2026 | 1.90 | 1.96 | 1.84 | 1.86 | 1.86 | -2.11% | 427,454 |
| Jul 10, 2026 | 1.87 | 1.91 | 1.75 | 1.90 | 1.90 | 2.15% | 481,377 |
| Jul 9, 2026 | 1.93 | 2.02 | 1.86 | 1.86 | 1.86 | -3.63% | 506,269 |
| Jul 8, 2026 | 2.03 | 2.03 | 1.82 | 1.93 | 1.93 | -4.46% | 1,155,255 |
| Jul 7, 2026 | 2.01 | 2.05 | 1.95 | 2.02 | 2.02 | 0.50% | 489,537 |
| Jul 6, 2026 | 2.26 | 2.26 | 1.99 | 2.01 | 2.01 | -6.07% | 872,229 |
| 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 |