Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
1.725
-0.095 (-5.22%)
Mar 31, 2025, 1:15 PM EDT - Market open

Nuvation Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20251.791.771.701.72--5.77%977,569
Mar 28, 20251.881.891.801.821.82-2.67%1,431,592
Mar 27, 20251.901.911.851.871.87-0.53%1,603,080
Mar 26, 20251.951.961.851.881.88-3.09%1,303,412
Mar 25, 20251.962.041.911.941.94-1.02%2,360,329
Mar 24, 20251.931.981.851.961.963.70%3,704,226
Mar 21, 20251.921.941.861.891.89-3.57%3,526,547
Mar 20, 20251.991.991.901.961.96-1.01%1,802,141
Mar 19, 20251.952.001.901.981.981.02%2,053,459
Mar 18, 20252.072.091.931.961.96-6.22%2,142,794
Mar 17, 20252.152.172.042.092.09-2.34%1,377,711
Mar 14, 20252.242.322.112.142.14-3.17%3,351,024
Mar 13, 20252.242.302.102.212.21-1.34%4,393,119
Mar 12, 20252.322.422.182.242.24-2.18%5,547,560
Mar 11, 20251.892.351.822.292.2921.81%4,569,905
Mar 10, 20251.801.921.761.881.88-6.93%3,379,197
Mar 7, 20251.892.071.802.022.026.88%4,180,422
Mar 6, 20251.861.901.801.891.891.07%3,782,645
Mar 5, 20251.801.891.711.871.872.75%3,296,413
Mar 4, 20251.781.841.711.821.82-3,005,950
Mar 3, 20252.102.191.801.821.82-7.61%5,779,029
Feb 28, 20251.952.021.891.971.97-2,464,587
Feb 27, 20251.972.061.961.971.97-0.51%1,253,649
Feb 26, 20252.082.131.971.981.98-3.41%1,593,939
Feb 25, 20252.082.101.972.052.05-1.44%3,171,608
Feb 24, 20252.222.242.082.082.08-5.88%1,845,327
Feb 21, 20252.302.332.202.212.21-2.64%1,743,891
Feb 20, 20252.302.322.252.272.27-1.30%749,891
Feb 19, 20252.302.362.282.302.30-0.86%859,265
Feb 18, 20252.302.382.262.322.322.20%1,537,919
Feb 14, 20252.332.382.262.272.27-0.87%1,205,136
Feb 13, 20252.312.342.252.292.290.44%1,076,202
Feb 12, 20252.212.312.162.282.282.24%1,583,922
Feb 11, 20252.272.332.222.232.23-2.19%1,607,746
Feb 10, 20252.402.412.272.282.28-4.20%1,802,627
Feb 7, 20252.412.422.292.382.38-1.24%2,396,724
Feb 6, 20252.462.462.382.412.41-1.63%1,276,098
Feb 5, 20252.452.472.352.452.451.66%1,951,812
Feb 4, 20252.252.432.232.412.416.17%1,317,941
Feb 3, 20252.282.362.232.272.27-1.73%3,066,413
Jan 31, 20252.392.492.292.312.31-3.75%2,229,624
Jan 30, 20252.482.542.382.402.40-0.83%1,315,312
Jan 29, 20252.432.512.412.422.42-1.22%1,356,455
Jan 28, 20252.482.482.392.452.45-2.00%2,094,512
Jan 27, 20252.562.582.412.502.50-0.79%2,329,156
Jan 24, 20252.772.822.502.522.52-9.03%2,099,064
Jan 23, 20252.692.822.612.772.774.53%3,240,719
Jan 22, 20252.572.732.552.652.652.71%5,767,631
Jan 21, 20252.552.662.502.582.582.79%2,070,362
Jan 17, 20252.572.612.472.512.51-1.18%2,382,822