Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
5.37
+0.33 (6.55%)
At close: Oct 28, 2025, 4:00 PM EDT
5.47
+0.10 (1.86%)
Pre-market: Oct 29, 2025, 4:24 AM EDT

Nuvation Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.045.455.025.375.376.55%9,790,512
Oct 27, 20254.925.124.825.045.043.92%8,729,747
Oct 24, 20254.424.874.414.854.8510.48%9,601,941
Oct 23, 20254.314.404.094.394.395.78%7,824,752
Oct 22, 20254.134.323.924.154.15-1.43%10,738,581
Oct 21, 20253.684.213.674.214.2113.78%13,149,103
Oct 20, 20253.473.713.453.703.708.50%8,482,145
Oct 17, 20253.553.623.363.413.41-6.06%5,843,074
Oct 16, 20253.803.843.593.633.63-3.71%6,775,947
Oct 15, 20253.613.803.513.773.776.20%10,814,191
Oct 14, 20253.663.663.503.553.55-3.53%5,430,014
Oct 13, 20253.823.823.603.683.68-1.60%4,413,250
Oct 10, 20253.813.823.553.743.74-0.27%6,099,936
Oct 9, 20253.723.813.643.753.750.81%6,680,842
Oct 8, 20253.643.803.623.723.721.64%5,818,276
Oct 7, 20253.763.793.523.663.66-2.92%5,544,435
Oct 6, 20253.783.883.653.773.771.62%6,115,643
Oct 3, 20253.753.853.673.713.71-7,086,736
Oct 2, 20253.743.773.603.713.710.27%5,117,834
Oct 1, 20253.743.833.533.703.70-8,810,083
Sep 30, 20253.383.953.313.703.7014.91%20,449,928
Sep 29, 20253.243.303.153.223.220.63%4,835,659
Sep 26, 20253.043.263.003.203.206.31%4,713,618
Sep 25, 20253.173.212.993.013.01-7.10%7,079,022
Sep 24, 20253.253.403.183.243.240.62%4,777,010
Sep 23, 20253.263.303.173.223.22-1.53%3,607,482
Sep 22, 20253.233.293.153.273.271.55%4,334,451
Sep 19, 20253.223.293.153.223.221.58%7,670,732
Sep 18, 20253.323.463.153.173.17-2.76%7,609,979
Sep 17, 20253.253.403.223.263.26-0.31%4,954,239
Sep 16, 20253.143.413.093.273.273.81%6,346,237
Sep 15, 20253.163.213.083.153.150.32%7,247,027
Sep 12, 20253.343.353.083.143.14-6.27%7,940,624
Sep 11, 20253.283.443.233.353.350.90%5,602,710
Sep 10, 20253.383.413.273.323.32-0.90%4,330,459
Sep 9, 20253.573.583.263.353.35-4.01%6,005,601
Sep 8, 20253.823.833.203.493.49-10.51%14,581,768
Sep 5, 20253.484.093.473.903.9014.04%22,005,971
Sep 4, 20253.213.483.153.423.428.57%12,006,074
Sep 3, 20253.013.193.003.153.156.78%6,459,110
Sep 2, 20252.953.032.912.952.95-0.67%3,086,365
Aug 29, 20252.942.992.872.972.971.71%2,392,671
Aug 28, 20252.983.082.892.922.92-1.02%4,018,786
Aug 27, 20252.993.052.902.952.95-1.01%4,787,177
Aug 26, 20252.883.032.862.982.983.47%4,634,883
Aug 25, 20252.912.982.842.882.88-0.69%3,561,877
Aug 22, 20252.772.982.762.902.905.84%7,596,488
Aug 21, 20252.692.852.682.742.741.11%3,417,339
Aug 20, 20252.682.732.572.712.710.74%4,499,672
Aug 19, 20252.902.922.682.692.69-7.24%4,699,183