Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
2.125
-0.005 (-0.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 2.32 | 2.42 | 2.18 | 2.24 | 2.24 | -2.18% | 5,547,560 |
| Mar 11, 2025 | 1.89 | 2.35 | 1.82 | 2.29 | 2.29 | 21.81% | 4,569,905 |
| Mar 10, 2025 | 1.80 | 1.92 | 1.76 | 1.88 | 1.88 | -6.93% | 3,379,197 |
| Mar 7, 2025 | 1.89 | 2.07 | 1.80 | 2.02 | 2.02 | 6.88% | 4,180,422 |
| Mar 6, 2025 | 1.86 | 1.90 | 1.80 | 1.89 | 1.89 | 1.07% | 3,782,645 |
| Mar 5, 2025 | 1.80 | 1.89 | 1.71 | 1.87 | 1.87 | 2.75% | 3,296,413 |
| Mar 4, 2025 | 1.78 | 1.84 | 1.71 | 1.82 | 1.82 | - | 3,005,950 |
| Mar 3, 2025 | 2.10 | 2.19 | 1.80 | 1.82 | 1.82 | -7.61% | 5,779,029 |
| Feb 28, 2025 | 1.95 | 2.02 | 1.89 | 1.97 | 1.97 | - | 2,464,587 |
| Feb 27, 2025 | 1.97 | 2.06 | 1.96 | 1.97 | 1.97 | -0.51% | 1,253,649 |
| Feb 26, 2025 | 2.08 | 2.13 | 1.97 | 1.98 | 1.98 | -3.41% | 1,593,939 |
| Feb 25, 2025 | 2.08 | 2.10 | 1.97 | 2.05 | 2.05 | -1.44% | 3,171,608 |
| Feb 24, 2025 | 2.22 | 2.24 | 2.08 | 2.08 | 2.08 | -5.88% | 1,845,327 |
| Feb 21, 2025 | 2.30 | 2.33 | 2.20 | 2.21 | 2.21 | -2.64% | 1,743,891 |
| Feb 20, 2025 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | -1.30% | 749,891 |
| Feb 19, 2025 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | -0.86% | 859,265 |
| Feb 18, 2025 | 2.30 | 2.38 | 2.26 | 2.32 | 2.32 | 2.20% | 1,537,919 |
| Feb 14, 2025 | 2.33 | 2.38 | 2.26 | 2.27 | 2.27 | -0.87% | 1,205,136 |
| Feb 13, 2025 | 2.31 | 2.34 | 2.25 | 2.29 | 2.29 | 0.44% | 1,076,202 |