Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
4.760
-0.010 (-0.21%)
At close: Oct 30, 2026, 4:00 PM EST
4.780
+0.020 (0.42%)
Pre-market: Nov 2, 2026, 4:06 AM EST
Nuvation Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.75 | 4.81 | 4.60 | 4.76 | 4.76 | -0.21% | 5,063,518 |
| Oct 29, 2026 | 4.65 | 4.84 | 4.64 | 4.77 | 4.77 | 3.92% | 6,497,059 |
| Oct 28, 2026 | 4.48 | 4.60 | 4.43 | 4.59 | 4.59 | 0.88% | 5,216,040 |
| Oct 27, 2026 | 4.51 | 4.59 | 4.36 | 4.55 | 4.55 | 0.89% | 5,055,357 |
| Oct 26, 2026 | 4.62 | 4.68 | 4.48 | 4.51 | 4.51 | -1.31% | 3,663,247 |
| Oct 23, 2026 | 4.62 | 4.66 | 4.44 | 4.57 | 4.57 | -2.77% | 3,190,760 |
| Oct 22, 2026 | 4.83 | 4.91 | 4.66 | 4.70 | 4.70 | -3.09% | 5,805,183 |
| Oct 21, 2026 | 4.77 | 4.96 | 4.72 | 4.85 | 4.85 | 1.68% | 4,503,435 |
| Oct 20, 2026 | 4.51 | 4.82 | 4.46 | 4.77 | 4.77 | 6.47% | 6,853,176 |
| Oct 19, 2026 | 4.48 | 4.60 | 4.35 | 4.48 | 4.48 | 0.67% | 4,223,372 |
| Oct 16, 2026 | 4.75 | 4.76 | 4.42 | 4.45 | 4.45 | -6.32% | 4,468,213 |
| Oct 15, 2026 | 4.74 | 4.86 | 4.67 | 4.75 | 4.75 | 1.50% | 4,820,603 |
| Oct 14, 2026 | 4.66 | 4.80 | 4.61 | 4.68 | 4.68 | -0.85% | 3,776,495 |
| Oct 13, 2026 | 4.86 | 4.92 | 4.71 | 4.72 | 4.72 | -3.67% | 7,597,669 |
| Oct 12, 2026 | 4.96 | 5.01 | 4.88 | 4.90 | 4.90 | -2.00% | 3,175,651 |
| Oct 9, 2026 | 4.95 | 5.06 | 4.87 | 5.00 | 5.00 | 1.01% | 2,953,148 |
| Oct 8, 2026 | 4.80 | 4.98 | 4.63 | 4.95 | 4.95 | 1.85% | 9,289,443 |
| Oct 7, 2026 | 4.81 | 4.95 | 4.79 | 4.86 | 4.86 | -0.41% | 5,447,465 |
| Oct 6, 2026 | 4.96 | 4.97 | 4.73 | 4.88 | 4.88 | -1.41% | 6,640,770 |
| Oct 5, 2026 | 5.12 | 5.16 | 4.85 | 4.95 | 4.95 | -3.70% | 9,960,884 |
| Oct 2, 2026 | 5.66 | 5.66 | 5.03 | 5.14 | 5.14 | -7.55% | 14,820,163 |
| Oct 1, 2026 | 5.57 | 5.62 | 5.45 | 5.56 | 5.56 | -0.71% | 3,469,632 |
| Sep 30, 2026 | 5.81 | 5.83 | 5.59 | 5.60 | 5.60 | -0.36% | 5,545,872 |
| Sep 29, 2026 | 5.59 | 5.69 | 5.54 | 5.62 | 5.62 | 0.36% | 3,067,124 |
| Sep 28, 2026 | 5.68 | 5.68 | 5.48 | 5.60 | 5.60 | -2.44% | 4,582,029 |
| Sep 25, 2026 | 5.73 | 5.83 | 5.67 | 5.74 | 5.74 | 0.17% | 2,809,856 |
| Sep 24, 2026 | 5.69 | 5.78 | 5.54 | 5.73 | 5.73 | 0.35% | 5,704,486 |
| Sep 23, 2026 | 6.07 | 6.07 | 5.69 | 5.71 | 5.71 | -6.39% | 4,602,224 |
| Sep 22, 2026 | 6.26 | 6.26 | 5.96 | 6.10 | 6.10 | 0.49% | 4,322,568 |
| Sep 21, 2026 | 6.00 | 6.11 | 5.86 | 6.07 | 6.07 | 3.76% | 3,021,937 |
| Sep 18, 2026 | 6.15 | 6.18 | 5.82 | 5.85 | 5.85 | -3.62% | 4,196,048 |
| Sep 17, 2026 | 5.96 | 6.16 | 5.92 | 6.07 | 6.07 | 5.02% | 5,735,249 |
| Sep 16, 2026 | 5.80 | 5.82 | 5.66 | 5.78 | 5.78 | -0.34% | 2,779,907 |
| Sep 15, 2026 | 5.90 | 5.91 | 5.63 | 5.80 | 5.80 | -2.36% | 7,050,948 |
| Sep 14, 2026 | 5.90 | 6.14 | 5.77 | 5.94 | 5.94 | -2.14% | 9,978,990 |
| Sep 11, 2026 | 6.36 | 6.39 | 5.95 | 6.07 | 6.07 | -3.34% | 4,317,636 |
| Sep 10, 2026 | 6.44 | 6.45 | 6.17 | 6.28 | 6.28 | -3.68% | 7,973,523 |
| Sep 9, 2026 | 6.55 | 6.72 | 6.50 | 6.52 | 6.52 | -1.36% | 2,603,386 |
| Sep 8, 2026 | 6.69 | 6.75 | 6.58 | 6.61 | 6.61 | -2.94% | 2,539,139 |
| Sep 4, 2026 | 6.78 | 6.87 | 6.72 | 6.81 | 6.81 | 0.59% | 3,755,071 |
| Sep 3, 2026 | 7.03 | 7.13 | 6.65 | 6.77 | 6.77 | -2.31% | 5,264,680 |
| Sep 2, 2026 | 6.75 | 6.97 | 6.69 | 6.93 | 6.93 | 4.37% | 4,995,308 |
| Sep 1, 2026 | 6.60 | 6.95 | 6.58 | 6.64 | 6.64 | -0.30% | 4,840,463 |
| Aug 31, 2026 | 6.70 | 6.75 | 6.49 | 6.66 | 6.66 | - | 3,152,370 |
| Aug 28, 2026 | 6.90 | 7.00 | 6.63 | 6.66 | 6.66 | -4.72% | 3,654,817 |
| Aug 27, 2026 | 6.91 | 7.18 | 6.88 | 6.99 | 6.99 | 0.43% | 3,530,095 |
| Aug 26, 2026 | 7.09 | 7.12 | 6.91 | 6.96 | 6.96 | -1.97% | 3,438,440 |
| Aug 25, 2026 | 6.93 | 7.13 | 6.86 | 7.10 | 7.10 | 5.03% | 4,144,418 |
| Aug 24, 2026 | 6.82 | 6.97 | 6.66 | 6.76 | 6.76 | -2.45% | 3,014,489 |
| Aug 21, 2026 | 6.98 | 7.09 | 6.88 | 6.93 | 6.93 | 1.46% | 6,028,826 |