Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
5.44
-0.04 (-0.73%)
At close: Feb 20, 2026, 4:00 PM EST
5.52
+0.08 (1.47%)
After-hours: Feb 20, 2026, 7:25 PM EST
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.42 | 5.59 | 5.35 | 5.44 | 5.44 | -0.73% | 3,769,939 |
| Feb 19, 2026 | 5.70 | 5.76 | 5.42 | 5.48 | 5.48 | -5.03% | 5,804,721 |
| Feb 18, 2026 | 5.80 | 6.00 | 5.70 | 5.77 | 5.77 | -1.87% | 4,184,803 |
| Feb 17, 2026 | 5.69 | 5.95 | 5.64 | 5.88 | 5.88 | 1.91% | 3,997,892 |
| Feb 13, 2026 | 5.85 | 6.05 | 5.71 | 5.77 | 5.77 | -0.35% | 2,504,764 |
| Feb 12, 2026 | 5.78 | 5.89 | 5.52 | 5.79 | 5.79 | 1.22% | 4,138,662 |
| Feb 11, 2026 | 5.64 | 5.75 | 5.49 | 5.72 | 5.72 | 0.18% | 3,643,008 |
| Feb 10, 2026 | 5.67 | 5.87 | 5.62 | 5.71 | 5.71 | 1.24% | 5,370,337 |
| Feb 9, 2026 | 5.72 | 5.92 | 5.31 | 5.64 | 5.64 | -1.05% | 4,701,039 |
| Feb 6, 2026 | 5.82 | 6.15 | 5.68 | 5.70 | 5.70 | 1.42% | 6,328,127 |
| Feb 5, 2026 | 5.82 | 6.22 | 5.60 | 5.62 | 5.62 | -4.10% | 6,101,715 |
| Feb 4, 2026 | 5.90 | 6.02 | 5.51 | 5.86 | 5.86 | -0.68% | 7,230,208 |
| Feb 3, 2026 | 5.64 | 5.94 | 5.54 | 5.90 | 5.90 | 4.80% | 5,972,201 |
| Feb 2, 2026 | 5.24 | 5.63 | 5.17 | 5.63 | 5.63 | 7.44% | 3,857,546 |
| Jan 30, 2026 | 5.27 | 5.38 | 5.12 | 5.24 | 5.24 | -1.87% | 4,281,735 |
| Jan 29, 2026 | 5.30 | 5.40 | 5.23 | 5.34 | 5.34 | 0.75% | 4,804,472 |
| Jan 28, 2026 | 5.59 | 5.64 | 5.27 | 5.30 | 5.30 | -5.53% | 5,136,499 |
| Jan 27, 2026 | 5.61 | 5.72 | 5.55 | 5.61 | 5.61 | 2.00% | 3,576,762 |
| Jan 26, 2026 | 5.50 | 5.60 | 5.44 | 5.50 | 5.50 | -1.61% | 3,863,434 |
| Jan 23, 2026 | 5.92 | 6.00 | 5.55 | 5.59 | 5.59 | -5.41% | 5,968,133 |
| Jan 22, 2026 | 6.23 | 6.25 | 5.86 | 5.91 | 5.91 | -3.90% | 8,740,507 |
| Jan 21, 2026 | 6.07 | 6.25 | 5.90 | 6.15 | 6.15 | 2.33% | 6,258,361 |
| Jan 20, 2026 | 5.61 | 6.09 | 5.60 | 6.01 | 6.01 | 2.74% | 10,410,893 |
| Jan 16, 2026 | 6.21 | 6.25 | 5.82 | 5.85 | 5.85 | -4.72% | 5,374,679 |
| Jan 15, 2026 | 6.43 | 6.47 | 6.06 | 6.14 | 6.14 | -2.69% | 5,518,126 |
| Jan 14, 2026 | 6.47 | 6.63 | 6.21 | 6.31 | 6.31 | -3.66% | 7,259,585 |
| Jan 13, 2026 | 6.54 | 6.58 | 6.07 | 6.55 | 6.55 | 1.39% | 9,937,087 |
| Jan 12, 2026 | 7.69 | 7.70 | 6.32 | 6.46 | 6.46 | -19.65% | 15,547,428 |
| Jan 9, 2026 | 8.40 | 8.53 | 8.02 | 8.04 | 8.04 | -4.85% | 5,728,392 |
| Jan 8, 2026 | 8.70 | 8.86 | 8.35 | 8.45 | 8.45 | -4.41% | 4,265,222 |
| Jan 7, 2026 | 8.50 | 9.10 | 8.50 | 8.84 | 8.84 | 4.12% | 6,125,601 |
| Jan 6, 2026 | 8.65 | 8.69 | 8.40 | 8.49 | 8.49 | -1.16% | 4,014,596 |
| Jan 5, 2026 | 8.50 | 8.62 | 8.04 | 8.59 | 8.59 | 0.12% | 5,415,871 |
| Jan 2, 2026 | 8.97 | 9.03 | 8.27 | 8.58 | 8.58 | -4.24% | 5,320,925 |
| Dec 31, 2025 | 8.88 | 9.12 | 8.87 | 8.96 | 8.96 | 0.22% | 3,765,847 |
| Dec 30, 2025 | 9.04 | 9.10 | 8.84 | 8.94 | 8.94 | -1.32% | 3,784,814 |
| Dec 29, 2025 | 9.25 | 9.44 | 8.89 | 9.06 | 9.06 | -3.62% | 6,933,444 |
| Dec 26, 2025 | 9.54 | 9.56 | 9.26 | 9.40 | 9.40 | -1.26% | 3,597,760 |
| Dec 24, 2025 | 9.47 | 9.56 | 9.20 | 9.52 | 9.52 | 1.93% | 2,340,027 |
| Dec 23, 2025 | 9.40 | 9.54 | 9.06 | 9.34 | 9.34 | -2.10% | 7,584,817 |
| Dec 22, 2025 | 9.52 | 9.75 | 9.40 | 9.54 | 9.54 | 1.06% | 5,686,019 |
| Dec 19, 2025 | 9.02 | 9.53 | 9.01 | 9.44 | 9.44 | 5.01% | 8,223,993 |
| Dec 18, 2025 | 8.61 | 9.08 | 8.57 | 8.99 | 8.99 | 5.52% | 8,868,984 |
| Dec 17, 2025 | 8.66 | 8.88 | 8.41 | 8.52 | 8.52 | -1.62% | 5,176,730 |
| Dec 16, 2025 | 8.45 | 8.80 | 8.13 | 8.66 | 8.66 | 1.76% | 5,566,671 |
| Dec 15, 2025 | 8.40 | 8.55 | 8.24 | 8.51 | 8.51 | 0.95% | 4,777,317 |
| Dec 12, 2025 | 8.21 | 8.55 | 8.00 | 8.43 | 8.43 | 1.93% | 6,074,698 |
| Dec 11, 2025 | 8.11 | 8.51 | 7.98 | 8.27 | 8.27 | 5.48% | 7,085,171 |
| Dec 10, 2025 | 7.94 | 8.05 | 7.80 | 7.84 | 7.84 | -2.00% | 5,995,063 |
| Dec 9, 2025 | 8.52 | 8.81 | 8.00 | 8.00 | 8.00 | -6.76% | 5,916,518 |