Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
4.410
-0.100 (-2.22%)
At close: Apr 2, 2026, 4:00 PM EDT
4.380
-0.030 (-0.68%)
After-hours: Apr 2, 2026, 7:52 PM EDT
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.46 | 4.61 | 4.41 | 4.41 | 4.41 | -2.22% | 2,410,679 |
| Apr 1, 2026 | 4.38 | 4.58 | 4.38 | 4.51 | 4.51 | 5.13% | 3,055,810 |
| Mar 31, 2026 | 4.17 | 4.30 | 4.12 | 4.29 | 4.29 | 5.93% | 4,231,113 |
| Mar 30, 2026 | 4.25 | 4.32 | 4.05 | 4.05 | 4.05 | -4.71% | 3,540,443 |
| Mar 27, 2026 | 4.37 | 4.59 | 4.21 | 4.25 | 4.25 | -3.85% | 4,154,610 |
| Mar 26, 2026 | 4.26 | 4.47 | 4.25 | 4.42 | 4.42 | 0.91% | 2,283,828 |
| Mar 25, 2026 | 4.41 | 4.47 | 4.37 | 4.38 | 4.38 | 2.34% | 2,535,517 |
| Mar 24, 2026 | 4.23 | 4.35 | 4.18 | 4.28 | 4.28 | -1.61% | 2,877,167 |
| Mar 23, 2026 | 4.39 | 4.47 | 4.20 | 4.35 | 4.35 | 3.08% | 4,439,694 |
| Mar 20, 2026 | 4.26 | 4.38 | 4.15 | 4.22 | 4.22 | -0.94% | 7,085,154 |
| Mar 19, 2026 | 4.15 | 4.32 | 4.13 | 4.26 | 4.26 | -0.47% | 3,539,201 |
| Mar 18, 2026 | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -2.73% | 2,775,154 |
| Mar 17, 2026 | 4.52 | 4.60 | 4.34 | 4.40 | 4.40 | -2.22% | 3,311,086 |
| Mar 16, 2026 | 4.53 | 4.63 | 4.44 | 4.50 | 4.50 | 1.35% | 2,685,684 |
| Mar 13, 2026 | 4.41 | 4.57 | 4.31 | 4.44 | 4.44 | 1.60% | 3,711,011 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.32 | 4.37 | 4.37 | -4.79% | 3,555,893 |
| Mar 11, 2026 | 4.65 | 4.74 | 4.54 | 4.59 | 4.59 | -2.13% | 4,761,168 |
| Mar 10, 2026 | 4.71 | 4.82 | 4.65 | 4.69 | 4.69 | -0.85% | 3,999,720 |
| Mar 9, 2026 | 4.47 | 4.80 | 4.43 | 4.73 | 4.73 | 3.05% | 6,411,015 |
| Mar 6, 2026 | 4.45 | 4.73 | 4.43 | 4.59 | 4.59 | 0.44% | 6,324,538 |
| Mar 5, 2026 | 4.62 | 4.73 | 4.45 | 4.57 | 4.57 | -3.59% | 6,933,889 |
| Mar 4, 2026 | 4.42 | 4.79 | 4.26 | 4.74 | 4.74 | 8.72% | 7,569,995 |
| Mar 3, 2026 | 4.81 | 4.82 | 4.16 | 4.36 | 4.36 | -25.34% | 18,308,228 |
| Mar 2, 2026 | 5.70 | 5.87 | 5.53 | 5.84 | 5.84 | -1.18% | 6,078,956 |
| Feb 27, 2026 | 5.67 | 5.92 | 5.62 | 5.91 | 5.91 | 1.90% | 4,050,356 |
| Feb 26, 2026 | 5.55 | 5.82 | 5.47 | 5.80 | 5.80 | 4.32% | 3,553,374 |
| Feb 25, 2026 | 5.76 | 5.81 | 5.52 | 5.56 | 5.56 | -1.42% | 3,348,327 |
| Feb 24, 2026 | 5.51 | 5.76 | 5.35 | 5.64 | 5.64 | 3.30% | 4,836,076 |
| Feb 23, 2026 | 5.40 | 5.62 | 5.32 | 5.46 | 5.46 | 0.37% | 3,277,794 |
| Feb 20, 2026 | 5.42 | 5.59 | 5.35 | 5.44 | 5.44 | -0.73% | 3,769,939 |
| Feb 19, 2026 | 5.70 | 5.76 | 5.42 | 5.48 | 5.48 | -5.03% | 5,804,721 |
| Feb 18, 2026 | 5.80 | 6.00 | 5.70 | 5.77 | 5.77 | -1.87% | 4,184,803 |
| Feb 17, 2026 | 5.69 | 5.95 | 5.64 | 5.88 | 5.88 | 1.91% | 3,997,892 |
| Feb 13, 2026 | 5.85 | 6.05 | 5.71 | 5.77 | 5.77 | -0.35% | 2,504,764 |
| Feb 12, 2026 | 5.78 | 5.89 | 5.52 | 5.79 | 5.79 | 1.22% | 4,138,662 |
| Feb 11, 2026 | 5.64 | 5.75 | 5.49 | 5.72 | 5.72 | 0.18% | 3,643,008 |
| Feb 10, 2026 | 5.67 | 5.87 | 5.62 | 5.71 | 5.71 | 1.24% | 5,370,337 |
| Feb 9, 2026 | 5.72 | 5.92 | 5.31 | 5.64 | 5.64 | -1.05% | 4,701,039 |
| Feb 6, 2026 | 5.82 | 6.15 | 5.68 | 5.70 | 5.70 | 1.42% | 6,328,127 |
| Feb 5, 2026 | 5.82 | 6.22 | 5.60 | 5.62 | 5.62 | -4.10% | 6,101,715 |
| Feb 4, 2026 | 5.90 | 6.02 | 5.51 | 5.86 | 5.86 | -0.68% | 7,230,208 |
| Feb 3, 2026 | 5.64 | 5.94 | 5.54 | 5.90 | 5.90 | 4.80% | 5,972,201 |
| Feb 2, 2026 | 5.24 | 5.63 | 5.17 | 5.63 | 5.63 | 7.44% | 3,857,546 |
| Jan 30, 2026 | 5.27 | 5.38 | 5.12 | 5.24 | 5.24 | -1.87% | 4,281,735 |
| Jan 29, 2026 | 5.30 | 5.40 | 5.23 | 5.34 | 5.34 | 0.75% | 4,804,472 |
| Jan 28, 2026 | 5.59 | 5.64 | 5.27 | 5.30 | 5.30 | -5.53% | 5,136,499 |
| Jan 27, 2026 | 5.61 | 5.72 | 5.55 | 5.61 | 5.61 | 2.00% | 3,576,762 |
| Jan 26, 2026 | 5.50 | 5.60 | 5.44 | 5.50 | 5.50 | -1.61% | 3,863,434 |
| Jan 23, 2026 | 5.92 | 6.00 | 5.55 | 5.59 | 5.59 | -5.41% | 5,968,133 |
| Jan 22, 2026 | 6.23 | 6.25 | 5.86 | 5.91 | 5.91 | -3.90% | 8,740,507 |