Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
2.470
+0.080 (3.35%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.41 | 2.51 | 2.35 | 2.47 | 2.47 | 3.35% | 1,928,362 |
| Sep 25, 2024 | 2.66 | 2.66 | 2.33 | 2.39 | 2.39 | -10.15% | 2,567,786 |
| Sep 24, 2024 | 2.73 | 2.76 | 2.63 | 2.66 | 2.66 | -2.92% | 1,582,369 |
| Sep 23, 2024 | 2.84 | 2.84 | 2.73 | 2.74 | 2.74 | -2.14% | 1,601,016 |
| Sep 20, 2024 | 2.92 | 3.00 | 2.78 | 2.80 | 2.80 | -5.08% | 2,393,655 |
| Sep 19, 2024 | 3.00 | 3.04 | 2.92 | 2.95 | 2.95 | 1.72% | 1,347,720 |
| Sep 18, 2024 | 3.05 | 3.08 | 2.83 | 2.90 | 2.90 | -5.54% | 1,598,351 |
| Sep 17, 2024 | 3.08 | 3.15 | 3.02 | 3.07 | 3.07 | - | 1,102,018 |
| Sep 16, 2024 | 3.02 | 3.16 | 2.99 | 3.07 | 3.07 | 0.66% | 1,942,718 |
| Sep 13, 2024 | 3.08 | 3.14 | 3.03 | 3.05 | 3.05 | -0.33% | 1,374,636 |
| Sep 12, 2024 | 3.08 | 3.13 | 2.98 | 3.06 | 3.06 | -0.33% | 961,129 |
| Sep 11, 2024 | 2.92 | 3.11 | 2.82 | 3.07 | 3.07 | 4.42% | 2,329,719 |
| Sep 10, 2024 | 2.99 | 3.06 | 2.86 | 2.94 | 2.94 | -1.01% | 1,123,604 |
| Sep 9, 2024 | 2.84 | 3.15 | 2.81 | 2.97 | 2.97 | 6.45% | 2,676,364 |
| Sep 6, 2024 | 2.89 | 2.94 | 2.75 | 2.79 | 2.79 | -3.12% | 1,235,838 |
| Sep 5, 2024 | 3.02 | 3.04 | 2.84 | 2.88 | 2.88 | -4.32% | 1,105,799 |
| Sep 4, 2024 | 2.99 | 3.08 | 2.87 | 3.01 | 3.01 | 1.01% | 1,207,070 |
| Sep 3, 2024 | 3.22 | 3.29 | 2.98 | 2.98 | 2.98 | -7.45% | 1,588,422 |
| Aug 30, 2024 | 3.22 | 3.25 | 3.09 | 3.22 | 3.22 | 0.63% | 1,525,070 |
| Aug 29, 2024 | 3.26 | 3.40 | 3.19 | 3.20 | 3.20 | -2.14% | 1,141,452 |
| Aug 28, 2024 | 3.07 | 3.38 | 3.06 | 3.27 | 3.27 | 6.17% | 1,544,841 |
| Aug 27, 2024 | 3.13 | 3.16 | 3.00 | 3.08 | 3.08 | -1.60% | 1,201,750 |
| Aug 26, 2024 | 2.95 | 3.13 | 2.91 | 3.13 | 3.13 | 8.68% | 1,492,472 |
| Aug 23, 2024 | 2.79 | 2.94 | 2.77 | 2.88 | 2.88 | 2.86% | 1,131,018 |
| Aug 22, 2024 | 2.82 | 2.86 | 2.70 | 2.80 | 2.80 | - | 1,182,576 |
| Aug 21, 2024 | 2.85 | 2.96 | 2.77 | 2.80 | 2.80 | -2.44% | 1,338,576 |
| Aug 20, 2024 | 2.69 | 2.90 | 2.63 | 2.87 | 2.87 | 6.30% | 1,528,283 |
| Aug 19, 2024 | 2.73 | 2.74 | 2.66 | 2.70 | 2.70 | -1.10% | 1,823,036 |
| Aug 16, 2024 | 2.73 | 2.78 | 2.71 | 2.73 | 2.73 | -0.73% | 901,201 |
| Aug 15, 2024 | 2.81 | 2.81 | 2.70 | 2.75 | 2.75 | 0.36% | 1,069,378 |
| Aug 14, 2024 | 2.78 | 2.80 | 2.70 | 2.74 | 2.74 | -0.36% | 1,027,089 |
| Aug 13, 2024 | 2.86 | 2.88 | 2.71 | 2.75 | 2.75 | -2.48% | 1,543,229 |
| Aug 12, 2024 | 2.81 | 2.87 | 2.78 | 2.82 | 2.82 | -0.35% | 958,774 |
| Aug 9, 2024 | 2.93 | 2.93 | 2.78 | 2.83 | 2.83 | -1.74% | 993,306 |
| Aug 8, 2024 | 2.91 | 2.96 | 2.83 | 2.88 | 2.88 | 0.70% | 1,855,371 |
| Aug 7, 2024 | 3.04 | 3.04 | 2.85 | 2.86 | 2.86 | -4.03% | 2,255,295 |
| Aug 6, 2024 | 3.18 | 3.19 | 2.91 | 2.98 | 2.98 | -6.29% | 1,780,863 |
| Aug 5, 2024 | 3.11 | 3.19 | 2.79 | 3.18 | 3.18 | -5.36% | 2,909,146 |
| Aug 2, 2024 | 3.34 | 3.40 | 3.01 | 3.36 | 3.36 | -5.35% | 1,096,464 |
| Aug 1, 2024 | 3.82 | 3.83 | 3.45 | 3.55 | 3.55 | -7.31% | 1,040,382 |
| Jul 31, 2024 | 3.60 | 3.97 | 3.57 | 3.83 | 3.83 | 6.98% | 1,536,945 |
| Jul 30, 2024 | 3.60 | 3.64 | 3.49 | 3.58 | 3.58 | - | 729,261 |
| Jul 29, 2024 | 3.78 | 3.80 | 3.54 | 3.58 | 3.58 | -4.28% | 947,977 |
| Jul 26, 2024 | 3.75 | 3.83 | 3.64 | 3.74 | 3.74 | 1.36% | 1,238,668 |
| Jul 25, 2024 | 3.62 | 3.81 | 3.54 | 3.69 | 3.69 | 2.22% | 1,452,847 |
| Jul 24, 2024 | 3.25 | 3.75 | 3.22 | 3.61 | 3.61 | 10.06% | 2,084,811 |
| Jul 23, 2024 | 3.11 | 3.29 | 3.11 | 3.28 | 3.28 | 4.79% | 1,121,835 |
| Jul 22, 2024 | 3.01 | 3.15 | 3.01 | 3.13 | 3.13 | 4.33% | 1,737,117 |
| Jul 19, 2024 | 3.19 | 3.23 | 2.99 | 3.00 | 3.00 | -5.66% | 1,919,358 |
| Jul 18, 2024 | 3.36 | 3.39 | 3.11 | 3.18 | 3.18 | -6.19% | 1,625,658 |
| Jul 17, 2024 | 3.39 | 3.49 | 3.33 | 3.39 | 3.39 | -1.74% | 1,326,241 |
| Jul 16, 2024 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | 0.29% | 1,300,376 |
| Jul 15, 2024 | 3.46 | 3.48 | 3.39 | 3.44 | 3.44 | -0.58% | 1,606,957 |
| Jul 12, 2024 | 3.40 | 3.57 | 3.38 | 3.46 | 3.46 | 3.59% | 1,416,633 |
| Jul 11, 2024 | 3.28 | 3.38 | 3.23 | 3.34 | 3.34 | 4.37% | 1,874,499 |
| Jul 10, 2024 | 3.24 | 3.28 | 3.14 | 3.20 | 3.20 | -0.31% | 2,593,362 |
| Jul 9, 2024 | 3.10 | 3.21 | 3.01 | 3.21 | 3.21 | 2.88% | 1,217,468 |
| Jul 8, 2024 | 3.07 | 3.17 | 3.04 | 3.12 | 3.12 | 2.97% | 2,601,623 |
| Jul 5, 2024 | 2.94 | 3.03 | 2.87 | 3.03 | 3.03 | 3.41% | 1,005,501 |
| Jul 3, 2024 | 3.01 | 3.07 | 2.91 | 2.93 | 2.93 | -1.68% | 820,836 |
| Jul 2, 2024 | 3.15 | 3.20 | 2.94 | 2.98 | 2.98 | -5.70% | 1,589,267 |
| Jul 1, 2024 | 3.01 | 3.16 | 2.88 | 3.16 | 3.16 | 8.22% | 2,333,453 |
| Jun 28, 2024 | 3.08 | 3.22 | 2.91 | 2.92 | 2.92 | -3.95% | 10,440,211 |
| Jun 27, 2024 | 3.09 | 3.18 | 3.02 | 3.04 | 3.04 | 1.67% | 1,500,791 |
| Jun 26, 2024 | 3.15 | 3.25 | 2.98 | 2.99 | 2.99 | -1.64% | 1,638,033 |
| Jun 25, 2024 | 3.00 | 3.04 | 2.90 | 3.04 | 3.04 | 1.33% | 1,882,710 |
| Jun 24, 2024 | 3.09 | 3.15 | 2.91 | 3.00 | 3.00 | -1.64% | 1,900,652 |
| Jun 21, 2024 | 3.04 | 3.07 | 2.97 | 3.05 | 3.05 | 0.66% | 3,327,973 |
| Jun 20, 2024 | 2.90 | 3.06 | 2.90 | 3.03 | 3.03 | 4.48% | 1,418,097 |
| Jun 18, 2024 | 2.90 | 2.94 | 2.84 | 2.90 | 2.90 | -1.02% | 1,065,112 |
| Jun 17, 2024 | 3.01 | 3.04 | 2.91 | 2.93 | 2.93 | -2.98% | 839,098 |
| Jun 14, 2024 | 3.16 | 3.26 | 2.99 | 3.02 | 3.02 | 1.00% | 1,358,312 |
| Jun 13, 2024 | 2.92 | 3.02 | 2.88 | 2.99 | 2.99 | 2.40% | 840,726 |
| Jun 12, 2024 | 2.98 | 3.03 | 2.88 | 2.92 | 2.92 | 2.46% | 856,408 |
| Jun 11, 2024 | 2.87 | 2.97 | 2.81 | 2.85 | 2.85 | -1.72% | 1,318,799 |
| Jun 10, 2024 | 2.76 | 3.02 | 2.76 | 2.90 | 2.90 | 4.69% | 1,672,038 |
| Jun 7, 2024 | 2.86 | 2.87 | 2.73 | 2.77 | 2.77 | -4.81% | 1,572,990 |
| Jun 6, 2024 | 2.79 | 2.98 | 2.79 | 2.91 | 2.91 | 3.93% | 2,182,544 |
| Jun 5, 2024 | 2.63 | 2.82 | 2.57 | 2.80 | 2.80 | 7.28% | 2,411,993 |
| Jun 4, 2024 | 2.72 | 2.78 | 2.58 | 2.61 | 2.61 | -4.04% | 1,028,436 |
| Jun 3, 2024 | 3.12 | 3.22 | 2.69 | 2.72 | 2.72 | -12.26% | 1,436,174 |
| May 31, 2024 | 3.01 | 3.14 | 3.01 | 3.10 | 3.10 | 3.68% | 5,095,647 |
| May 30, 2024 | 2.94 | 3.08 | 2.92 | 2.99 | 2.99 | 2.40% | 893,372 |
| May 29, 2024 | 2.91 | 2.96 | 2.84 | 2.92 | 2.92 | -1.35% | 1,314,474 |
| May 28, 2024 | 3.10 | 3.18 | 2.95 | 2.96 | 2.96 | -3.90% | 1,069,909 |
| May 24, 2024 | 3.10 | 3.17 | 3.02 | 3.08 | 3.08 | - | 781,218 |
| May 23, 2024 | 3.29 | 3.29 | 3.03 | 3.08 | 3.08 | -6.10% | 969,200 |
| May 22, 2024 | 3.41 | 3.47 | 3.27 | 3.28 | 3.28 | -3.53% | 1,190,668 |
| May 21, 2024 | 3.46 | 3.50 | 3.35 | 3.40 | 3.40 | -2.30% | 726,504 |
| May 20, 2024 | 3.33 | 3.50 | 3.29 | 3.48 | 3.48 | 4.82% | 1,117,555 |
| May 17, 2024 | 3.41 | 3.47 | 3.28 | 3.32 | 3.32 | -2.64% | 819,080 |
| May 16, 2024 | 3.28 | 3.42 | 3.14 | 3.41 | 3.41 | 3.33% | 1,569,625 |
| May 15, 2024 | 3.41 | 3.55 | 3.26 | 3.30 | 3.30 | - | 3,000,917 |
| May 14, 2024 | 3.40 | 3.45 | 3.29 | 3.30 | 3.30 | -2.08% | 1,196,847 |
| May 13, 2024 | 3.27 | 3.40 | 3.27 | 3.37 | 3.37 | 3.69% | 676,443 |
| May 10, 2024 | 3.35 | 3.38 | 3.20 | 3.25 | 3.25 | -2.40% | 690,376 |
| May 9, 2024 | 3.29 | 3.40 | 3.23 | 3.33 | 3.33 | 3.42% | 773,359 |
| May 8, 2024 | 3.19 | 3.22 | 3.08 | 3.22 | 3.22 | 0.94% | 710,144 |
| May 7, 2024 | 3.19 | 3.25 | 3.17 | 3.19 | 3.19 | 0.31% | 1,542,380 |
| May 6, 2024 | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 1,179,252 |