Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
2.190
-0.060 (-2.67%)
May 23, 2025, 9:39 AM - Market open
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 2.05 | 2.26 | 2.00 | 2.25 | 2.25 | 10.84% | 5,348,276 |
| May 21, 2025 | 2.16 | 2.21 | 2.01 | 2.03 | 2.03 | -6.45% | 7,587,324 |
| May 20, 2025 | 2.30 | 2.30 | 2.10 | 2.17 | 2.17 | -5.65% | 5,658,061 |
| May 19, 2025 | 2.22 | 2.39 | 2.22 | 2.30 | 2.30 | 1.77% | 3,206,098 |
| May 16, 2025 | 2.24 | 2.29 | 2.20 | 2.26 | 2.26 | 0.89% | 1,804,904 |
| May 15, 2025 | 2.15 | 2.26 | 2.12 | 2.24 | 2.24 | 3.23% | 2,400,814 |
| May 14, 2025 | 2.18 | 2.24 | 2.09 | 2.17 | 2.17 | -0.91% | 3,291,363 |
| May 13, 2025 | 2.18 | 2.23 | 2.10 | 2.19 | 2.19 | 1.86% | 2,640,385 |
| May 12, 2025 | 2.19 | 2.25 | 2.10 | 2.15 | 2.15 | 2.87% | 3,024,992 |
| May 9, 2025 | 2.10 | 2.15 | 2.03 | 2.09 | 2.09 | -0.48% | 3,316,773 |
| May 8, 2025 | 2.22 | 2.30 | 1.98 | 2.10 | 2.10 | 2.94% | 3,964,623 |
| May 7, 2025 | 2.11 | 2.14 | 2.00 | 2.04 | 2.04 | -2.39% | 3,819,372 |
| May 6, 2025 | 2.35 | 2.43 | 2.08 | 2.09 | 2.09 | -12.18% | 3,874,946 |
| May 5, 2025 | 2.44 | 2.52 | 2.38 | 2.38 | 2.38 | -3.25% | 2,683,020 |
| May 2, 2025 | 2.31 | 2.54 | 2.31 | 2.46 | 2.46 | 8.37% | 5,903,989 |
| May 1, 2025 | 2.25 | 2.29 | 2.20 | 2.27 | 2.27 | 0.89% | 2,147,872 |
| Apr 30, 2025 | 2.15 | 2.27 | 2.12 | 2.25 | 2.25 | 3.21% | 2,732,069 |
| Apr 29, 2025 | 2.15 | 2.20 | 2.10 | 2.18 | 2.18 | 0.93% | 2,596,108 |
| Apr 28, 2025 | 2.14 | 2.22 | 2.13 | 2.16 | 2.16 | 1.41% | 1,769,230 |
| Apr 25, 2025 | 2.10 | 2.14 | 2.06 | 2.13 | 2.13 | - | 2,072,237 |
| Apr 24, 2025 | 2.09 | 2.15 | 2.06 | 2.13 | 2.13 | 2.40% | 2,195,620 |
| Apr 23, 2025 | 2.14 | 2.23 | 2.05 | 2.08 | 2.08 | 0.97% | 4,085,844 |
| Apr 22, 2025 | 2.01 | 2.11 | 1.98 | 2.06 | 2.06 | 4.04% | 3,482,032 |
| Apr 21, 2025 | 1.95 | 2.05 | 1.90 | 1.98 | 1.98 | 0.51% | 2,627,137 |
| Apr 17, 2025 | 1.90 | 2.00 | 1.89 | 1.97 | 1.97 | 4.79% | 2,956,314 |
| Apr 16, 2025 | 2.00 | 2.06 | 1.82 | 1.88 | 1.88 | -6.93% | 3,429,803 |
| Apr 15, 2025 | 2.00 | 2.06 | 1.95 | 2.02 | 2.02 | - | 3,192,497 |
| Apr 14, 2025 | 2.01 | 2.08 | 1.92 | 2.02 | 2.02 | 1.51% | 3,074,438 |
| Apr 11, 2025 | 1.79 | 2.03 | 1.72 | 1.99 | 1.99 | 13.71% | 4,185,387 |
| Apr 10, 2025 | 1.74 | 1.78 | 1.62 | 1.75 | 1.75 | -2.23% | 4,556,748 |
| Apr 9, 2025 | 1.64 | 1.84 | 1.61 | 1.79 | 1.79 | 7.83% | 4,304,939 |
| Apr 8, 2025 | 1.87 | 1.90 | 1.62 | 1.66 | 1.66 | -7.78% | 3,702,094 |
| Apr 7, 2025 | 1.60 | 1.83 | 1.54 | 1.80 | 1.80 | 8.43% | 5,439,057 |
| Apr 4, 2025 | 1.69 | 1.69 | 1.57 | 1.66 | 1.66 | - | 4,161,286 |
| Apr 3, 2025 | 1.68 | 1.75 | 1.64 | 1.66 | 1.66 | -7.26% | 3,769,336 |
| Apr 2, 2025 | 1.74 | 1.85 | 1.72 | 1.79 | 1.79 | 2.29% | 2,384,109 |
| Apr 1, 2025 | 1.76 | 1.79 | 1.66 | 1.75 | 1.75 | -0.57% | 2,923,560 |
| Mar 31, 2025 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | -3.30% | 3,045,653 |
| Mar 28, 2025 | 1.88 | 1.89 | 1.80 | 1.82 | 1.82 | -2.67% | 1,431,592 |
| Mar 27, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 1,603,080 |
| Mar 26, 2025 | 1.95 | 1.96 | 1.85 | 1.88 | 1.88 | -3.09% | 1,303,412 |
| Mar 25, 2025 | 1.96 | 2.04 | 1.91 | 1.94 | 1.94 | -1.02% | 2,360,329 |
| Mar 24, 2025 | 1.93 | 1.98 | 1.85 | 1.96 | 1.96 | 3.70% | 3,704,226 |
| Mar 21, 2025 | 1.92 | 1.94 | 1.86 | 1.89 | 1.89 | -3.57% | 3,526,547 |
| Mar 20, 2025 | 1.99 | 1.99 | 1.90 | 1.96 | 1.96 | -1.01% | 1,802,141 |
| Mar 19, 2025 | 1.95 | 2.00 | 1.90 | 1.98 | 1.98 | 1.02% | 2,053,459 |
| Mar 18, 2025 | 2.07 | 2.09 | 1.93 | 1.96 | 1.96 | -6.22% | 2,142,794 |
| Mar 17, 2025 | 2.15 | 2.17 | 2.04 | 2.09 | 2.09 | -2.34% | 1,377,711 |
| Mar 14, 2025 | 2.24 | 2.32 | 2.11 | 2.14 | 2.14 | -3.17% | 3,351,024 |
| Mar 13, 2025 | 2.24 | 2.30 | 2.10 | 2.21 | 2.21 | -1.34% | 4,393,119 |