Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
3.750
+0.090 (2.46%)
Oct 8, 2025, 2:16 PM EDT - Market open
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.64 | 3.80 | 3.62 | 3.73 | - | 1.91% | 2,416,963 |
| Oct 7, 2025 | 3.76 | 3.79 | 3.52 | 3.66 | 3.66 | -2.92% | 5,544,435 |
| Oct 6, 2025 | 3.78 | 3.88 | 3.65 | 3.77 | 3.77 | 1.62% | 6,115,643 |
| Oct 3, 2025 | 3.75 | 3.85 | 3.67 | 3.71 | 3.71 | - | 7,086,736 |
| Oct 2, 2025 | 3.74 | 3.77 | 3.60 | 3.71 | 3.71 | 0.27% | 5,117,834 |
| Oct 1, 2025 | 3.74 | 3.83 | 3.53 | 3.70 | 3.70 | - | 8,810,083 |
| Sep 30, 2025 | 3.38 | 3.95 | 3.31 | 3.70 | 3.70 | 14.91% | 20,449,928 |
| Sep 29, 2025 | 3.24 | 3.30 | 3.15 | 3.22 | 3.22 | 0.63% | 4,835,659 |
| Sep 26, 2025 | 3.04 | 3.26 | 3.00 | 3.20 | 3.20 | 6.31% | 4,713,618 |
| Sep 25, 2025 | 3.17 | 3.21 | 2.99 | 3.01 | 3.01 | -7.10% | 7,079,022 |
| Sep 24, 2025 | 3.25 | 3.40 | 3.18 | 3.24 | 3.24 | 0.62% | 4,777,010 |
| Sep 23, 2025 | 3.26 | 3.30 | 3.17 | 3.22 | 3.22 | -1.53% | 3,607,482 |
| Sep 22, 2025 | 3.23 | 3.29 | 3.15 | 3.27 | 3.27 | 1.55% | 4,334,451 |
| Sep 19, 2025 | 3.22 | 3.29 | 3.15 | 3.22 | 3.22 | 1.58% | 7,670,732 |
| Sep 18, 2025 | 3.32 | 3.46 | 3.15 | 3.17 | 3.17 | -2.76% | 7,609,979 |
| Sep 17, 2025 | 3.25 | 3.40 | 3.22 | 3.26 | 3.26 | -0.31% | 4,954,239 |
| Sep 16, 2025 | 3.14 | 3.41 | 3.09 | 3.27 | 3.27 | 3.81% | 6,346,237 |
| Sep 15, 2025 | 3.16 | 3.21 | 3.08 | 3.15 | 3.15 | 0.32% | 7,247,027 |
| Sep 12, 2025 | 3.34 | 3.35 | 3.08 | 3.14 | 3.14 | -6.27% | 7,940,624 |
| Sep 11, 2025 | 3.28 | 3.44 | 3.23 | 3.35 | 3.35 | 0.90% | 5,602,710 |
| Sep 10, 2025 | 3.38 | 3.41 | 3.27 | 3.32 | 3.32 | -0.90% | 4,330,459 |
| Sep 9, 2025 | 3.57 | 3.58 | 3.26 | 3.35 | 3.35 | -4.01% | 6,005,601 |
| Sep 8, 2025 | 3.82 | 3.83 | 3.20 | 3.49 | 3.49 | -10.51% | 14,581,768 |
| Sep 5, 2025 | 3.48 | 4.09 | 3.47 | 3.90 | 3.90 | 14.04% | 22,005,971 |
| Sep 4, 2025 | 3.21 | 3.48 | 3.15 | 3.42 | 3.42 | 8.57% | 12,006,074 |
| Sep 3, 2025 | 3.01 | 3.19 | 3.00 | 3.15 | 3.15 | 6.78% | 6,459,110 |
| Sep 2, 2025 | 2.95 | 3.03 | 2.91 | 2.95 | 2.95 | -0.67% | 3,086,365 |
| Aug 29, 2025 | 2.94 | 2.99 | 2.87 | 2.97 | 2.97 | 1.71% | 2,392,671 |
| Aug 28, 2025 | 2.98 | 3.08 | 2.89 | 2.92 | 2.92 | -1.02% | 4,018,786 |
| Aug 27, 2025 | 2.99 | 3.05 | 2.90 | 2.95 | 2.95 | -1.01% | 4,787,177 |
| Aug 26, 2025 | 2.88 | 3.03 | 2.86 | 2.98 | 2.98 | 3.47% | 4,634,883 |
| Aug 25, 2025 | 2.91 | 2.98 | 2.84 | 2.88 | 2.88 | -0.69% | 3,561,877 |
| Aug 22, 2025 | 2.77 | 2.98 | 2.76 | 2.90 | 2.90 | 5.84% | 7,596,488 |
| Aug 21, 2025 | 2.69 | 2.85 | 2.68 | 2.74 | 2.74 | 1.11% | 3,417,339 |
| Aug 20, 2025 | 2.68 | 2.73 | 2.57 | 2.71 | 2.71 | 0.74% | 4,499,672 |
| Aug 19, 2025 | 2.90 | 2.92 | 2.68 | 2.69 | 2.69 | -7.24% | 4,699,183 |
| Aug 18, 2025 | 2.76 | 2.92 | 2.72 | 2.90 | 2.90 | 5.45% | 5,097,301 |
| Aug 15, 2025 | 2.77 | 2.87 | 2.72 | 2.75 | 2.75 | -0.36% | 4,463,671 |
| Aug 14, 2025 | 2.68 | 2.77 | 2.59 | 2.76 | 2.76 | 5.75% | 6,391,390 |
| Aug 13, 2025 | 2.35 | 2.71 | 2.34 | 2.61 | 2.61 | 12.50% | 11,112,859 |
| Aug 12, 2025 | 2.25 | 2.33 | 2.21 | 2.32 | 2.32 | 3.57% | 4,278,080 |
| Aug 11, 2025 | 2.30 | 2.33 | 2.18 | 2.24 | 2.24 | -2.61% | 3,719,606 |
| Aug 8, 2025 | 2.42 | 2.55 | 2.29 | 2.30 | 2.30 | -1.71% | 4,788,519 |
| Aug 7, 2025 | 2.33 | 2.50 | 2.19 | 2.34 | 2.34 | -0.43% | 4,844,229 |
| Aug 6, 2025 | 2.38 | 2.38 | 2.25 | 2.35 | 2.35 | -0.84% | 4,649,310 |
| Aug 5, 2025 | 2.33 | 2.41 | 2.26 | 2.37 | 2.37 | 2.60% | 2,433,179 |
| Aug 4, 2025 | 2.24 | 2.31 | 2.22 | 2.31 | 2.31 | 3.59% | 3,047,565 |
| Aug 1, 2025 | 2.28 | 2.32 | 2.22 | 2.23 | 2.23 | -5.51% | 3,602,077 |
| Jul 31, 2025 | 2.34 | 2.46 | 2.33 | 2.36 | 2.36 | -2.07% | 2,614,144 |
| Jul 30, 2025 | 2.47 | 2.56 | 2.35 | 2.41 | 2.41 | -2.03% | 3,312,312 |