Skip to main content
Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
2.210
-0.060 (-2.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

Nuvation Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20252.592.612.482.542.54-2.31%2,820,328
Jan 15, 20252.662.772.502.602.600.39%2,893,771
Jan 14, 20252.642.652.502.592.59-3.00%2,999,907
Jan 13, 20252.682.702.442.672.67-3.96%3,551,637
Jan 10, 20252.912.992.732.782.78-7.64%2,669,118
Jan 8, 20253.323.322.923.013.01-7.38%3,438,517
Jan 7, 20252.963.462.963.253.2514.44%7,882,030
Jan 6, 20252.953.022.812.842.84-1.73%2,803,876
Jan 3, 20252.632.892.612.892.8911.58%1,850,381
Jan 2, 20252.682.742.572.592.59-2.63%2,155,127
Dec 31, 20242.632.692.572.662.661.53%1,112,726
Dec 30, 20242.702.722.612.622.62-5.07%939,783
Dec 27, 20242.782.882.692.762.76-2.13%1,320,303
Dec 26, 20242.812.842.732.822.82-1,306,863
Dec 24, 20242.672.822.612.822.825.62%1,064,565
Dec 23, 20242.822.822.572.672.67-0.37%2,296,671
Dec 20, 20242.632.762.572.682.68-0.37%9,242,001
Dec 19, 20242.632.742.592.692.693.07%2,799,710
Dec 18, 20242.842.842.512.612.61-7.12%4,027,500
Dec 17, 20242.702.872.652.812.814.46%3,124,946
Dec 16, 20242.622.722.552.692.693.07%2,397,871
Dec 13, 20242.622.642.552.612.61-0.76%970,970
Dec 12, 20242.692.742.592.632.63-1.87%1,209,714
Dec 11, 20242.722.732.652.682.68-1.11%1,475,587
Dec 10, 20242.792.812.682.712.71-3.21%2,156,881
Dec 9, 20242.862.992.792.802.80-1.75%1,903,554
Dec 6, 20242.712.912.702.852.852.89%2,189,946
Dec 5, 20242.732.822.722.772.770.73%1,638,101
Dec 4, 20242.902.932.732.752.75-4.84%3,274,608
Dec 3, 20243.013.032.892.892.89-3.02%2,450,295
Dec 2, 20242.913.022.902.982.982.76%2,212,029
Nov 29, 20242.923.052.842.902.900.35%1,174,345
Nov 27, 20242.932.952.882.892.89-1,290,848
Nov 26, 20242.882.942.812.892.89-2,551,879
Nov 25, 20242.852.982.832.892.893.21%4,144,896
Nov 22, 20242.712.812.662.802.803.70%3,432,540
Nov 21, 20242.572.742.552.702.704.65%4,547,923
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