Skip to main content
Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
2.580
-0.010 (-0.39%)
At close: Nov 20, 2024, 4:00 PM
2.500
-0.080 (-3.10%)
After-hours: Nov 20, 2024, 7:34 PM EST

Nuvation Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.602.622.502.582.58-0.39%3,590,742
Nov 19, 20242.502.622.442.592.591.17%1,585,784
Nov 18, 20242.622.632.502.562.56-2.66%1,614,125
Nov 15, 20242.882.902.572.632.63-8.36%3,314,114
Nov 14, 20242.962.982.832.872.87-2.71%1,824,069
Nov 13, 20242.943.072.932.952.950.68%2,523,237
Nov 12, 20243.003.042.892.932.93-2.66%2,943,751
Nov 11, 20242.893.082.843.013.014.51%4,130,378
Nov 8, 20242.932.962.732.882.889.92%3,719,613
Nov 7, 20242.582.702.452.622.623.15%2,772,827
Nov 6, 20242.512.542.382.542.549.48%2,766,404
Nov 5, 20242.272.322.182.322.321.31%1,087,412
Nov 4, 20242.292.372.222.292.29-0.43%959,809
Nov 1, 20242.252.322.222.302.304.07%2,157,438
Oct 31, 20242.312.322.182.212.21-5.56%1,982,655
Oct 30, 20242.352.522.322.342.34-0.85%3,221,961
Oct 29, 20242.332.402.322.362.360.43%1,270,272
Oct 28, 20242.242.352.212.352.356.33%1,186,437
Oct 25, 20242.302.322.202.212.21-3.91%1,090,849
Oct 24, 20242.332.372.242.302.30-1.29%628,893
Oct 23, 20242.432.482.272.332.33-3.32%1,096,648
Oct 22, 20242.362.422.292.412.412.12%1,120,673
Oct 21, 20242.482.512.322.362.36-5.22%1,802,817
Oct 18, 20242.452.502.392.492.492.47%1,389,680
Oct 17, 20242.582.602.382.432.43-5.45%913,272
Oct 16, 20242.362.582.352.572.5710.30%1,556,431
Oct 15, 20242.292.372.242.332.331.30%950,413
Oct 14, 20242.272.382.232.302.301.32%1,279,806
Oct 11, 20242.122.352.092.272.2712.94%3,128,124
Oct 10, 20242.162.172.002.012.01-9.05%1,689,023
Oct 9, 20242.252.262.162.212.21-0.90%1,558,478
Oct 8, 20242.312.312.172.232.232.76%2,751,582
Oct 7, 20242.412.432.162.172.17-9.96%1,144,623
Oct 4, 20242.392.412.322.412.412.99%852,548
Oct 3, 20242.182.412.132.342.345.88%1,440,656
Oct 2, 20242.282.332.172.212.21-3.91%1,342,917
Oct 1, 20242.292.352.242.302.300.44%1,366,370
Sep 30, 20242.382.452.282.292.29-4.18%2,592,742
Sep 27, 20242.492.492.382.392.39-3.24%1,710,561
Sep 26, 20242.412.512.352.472.473.35%1,946,646
Sep 25, 20242.662.662.332.392.39-10.15%2,567,786
Sep 24, 20242.732.762.632.662.66-2.92%1,582,369
Sep 23, 20242.842.842.732.742.74-2.14%1,601,016
Sep 20, 20242.923.002.782.802.80-5.08%2,393,655
Sep 19, 20243.003.042.922.952.951.72%1,347,720
Sep 18, 20243.053.082.832.902.90-5.54%1,598,351
Sep 17, 20243.083.153.023.073.07-1,102,018
Sep 16, 20243.023.162.993.073.070.66%1,942,718
Sep 13, 20243.083.143.033.053.05-0.33%1,374,636
Sep 12, 20243.083.132.983.063.06-0.33%961,129
Sep 11, 20242.923.112.823.073.074.42%2,329,719
Sep 10, 20242.993.062.862.942.94-1.01%1,123,604
Sep 9, 20242.843.152.812.972.976.45%2,676,364
Sep 6, 20242.892.942.752.792.79-3.12%1,235,838
Sep 5, 20243.023.042.842.882.88-4.32%1,105,799
Sep 4, 20242.993.082.873.013.011.01%1,207,070
Sep 3, 20243.223.292.982.982.98-7.45%1,588,422
Aug 30, 20243.223.253.093.223.220.63%1,525,070
Aug 29, 20243.263.403.193.203.20-2.14%1,141,452
Aug 28, 20243.073.383.063.273.276.17%1,544,841
Aug 27, 20243.133.163.003.083.08-1.60%1,201,750
Aug 26, 20242.953.132.913.133.138.68%1,492,472
Aug 23, 20242.792.942.772.882.882.86%1,131,018
Aug 22, 20242.822.862.702.802.80-1,182,576
Aug 21, 20242.852.962.772.802.80-2.44%1,338,576
Aug 20, 20242.692.902.632.872.876.30%1,528,283
Aug 19, 20242.732.742.662.702.70-1.10%1,823,036
Aug 16, 20242.732.782.712.732.73-0.73%901,201
Aug 15, 20242.812.812.702.752.750.36%1,069,378
Aug 14, 20242.782.802.702.742.74-0.36%1,027,089
Aug 13, 20242.862.882.712.752.75-2.48%1,543,229
Aug 12, 20242.812.872.782.822.82-0.35%958,774
Aug 9, 20242.932.932.782.832.83-1.74%993,306
Aug 8, 20242.912.962.832.882.880.70%1,855,371
Aug 7, 20243.043.042.852.862.86-4.03%2,255,295
Aug 6, 20243.183.192.912.982.98-6.29%1,780,863
Aug 5, 20243.113.192.793.183.18-5.36%2,909,146
Aug 2, 20243.343.403.013.363.36-5.35%1,096,464
Aug 1, 20243.823.833.453.553.55-7.31%1,040,382
Jul 31, 20243.603.973.573.833.836.98%1,536,945
Jul 30, 20243.603.643.493.583.58-729,261
Jul 29, 20243.783.803.543.583.58-4.28%947,977
Jul 26, 20243.753.833.643.743.741.36%1,238,668
Jul 25, 20243.623.813.543.693.692.22%1,452,847
Jul 24, 20243.253.753.223.613.6110.06%2,084,811
Jul 23, 20243.113.293.113.283.284.79%1,121,835
Jul 22, 20243.013.153.013.133.134.33%1,737,117
Jul 19, 20243.193.232.993.003.00-5.66%1,919,358
Jul 18, 20243.363.393.113.183.18-6.19%1,625,658
Jul 17, 20243.393.493.333.393.39-1.74%1,326,241
Jul 16, 20243.493.503.423.453.450.29%1,300,376
Jul 15, 20243.463.483.393.443.44-0.58%1,606,957
Jul 12, 20243.403.573.383.463.463.59%1,416,633
Jul 11, 20243.283.383.233.343.344.37%1,874,499
Jul 10, 20243.243.283.143.203.20-0.31%2,593,362
Jul 9, 20243.103.213.013.213.212.88%1,217,468
Jul 8, 20243.073.173.043.123.122.97%2,601,623
Jul 5, 20242.943.032.873.033.033.41%1,005,501
Jul 3, 20243.013.072.912.932.93-1.68%820,836
Jul 2, 20243.153.202.942.982.98-5.70%1,589,267