Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
5.80
+0.16 (2.84%)
At close: Jul 17, 2026, 4:00 PM EDT
5.80
0.00 (0.00%)
After-hours: Jul 17, 2026, 4:10 PM EDT
Nuvation Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.50 | 5.85 | 5.37 | 5.79 | - | 2.66% | 3,595,194 |
| Jul 16, 2026 | 5.83 | 5.88 | 5.61 | 5.64 | 5.64 | -4.41% | 4,007,500 |
| Jul 15, 2026 | 5.94 | 6.00 | 5.77 | 5.90 | 5.90 | - | 4,533,280 |
| Jul 14, 2026 | 5.79 | 6.12 | 5.74 | 5.90 | 5.90 | 2.25% | 7,224,574 |
| Jul 13, 2026 | 5.71 | 5.79 | 5.57 | 5.77 | 5.77 | -0.69% | 4,593,385 |
| Jul 10, 2026 | 6.10 | 6.12 | 5.81 | 5.81 | 5.81 | -4.91% | 6,085,715 |
| Jul 9, 2026 | 5.92 | 6.28 | 5.87 | 6.11 | 6.11 | 4.09% | 8,851,355 |
| Jul 8, 2026 | 5.54 | 5.91 | 5.48 | 5.87 | 5.87 | 3.53% | 10,512,082 |
| Jul 7, 2026 | 5.68 | 5.89 | 5.52 | 5.67 | 5.67 | 1.25% | 7,104,537 |
| Jul 6, 2026 | 5.77 | 5.94 | 5.55 | 5.60 | 5.60 | -1.75% | 5,319,901 |
| Jul 2, 2026 | 5.42 | 5.72 | 5.39 | 5.70 | 5.70 | 5.17% | 6,322,431 |
| Jul 1, 2026 | 5.68 | 5.92 | 5.33 | 5.42 | 5.42 | -4.58% | 8,348,997 |
| Jun 30, 2026 | 5.67 | 5.96 | 5.57 | 5.68 | 5.68 | 1.25% | 14,393,040 |
| Jun 29, 2026 | 5.61 | 5.65 | 5.39 | 5.61 | 5.61 | -0.71% | 8,506,732 |
| Jun 26, 2026 | 5.80 | 6.08 | 5.50 | 5.65 | 5.65 | -2.75% | 32,597,853 |
| Jun 25, 2026 | 5.62 | 6.18 | 5.48 | 5.81 | 5.81 | -10.06% | 24,821,062 |
| Jun 24, 2026 | 6.08 | 6.60 | 6.08 | 6.46 | 6.46 | 6.95% | 9,379,625 |
| Jun 23, 2026 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | 4.86% | 4,593,179 |
| Jun 22, 2026 | 5.64 | 5.88 | 5.61 | 5.76 | 5.76 | 3.60% | 4,147,909 |
| Jun 18, 2026 | 5.44 | 5.58 | 5.33 | 5.56 | 5.56 | 4.32% | 4,678,103 |
| Jun 17, 2026 | 5.16 | 5.36 | 5.11 | 5.33 | 5.33 | 4.10% | 5,411,689 |
| Jun 16, 2026 | 5.15 | 5.26 | 5.04 | 5.12 | 5.12 | -0.39% | 3,622,469 |
| Jun 15, 2026 | 5.04 | 5.17 | 4.87 | 5.14 | 5.14 | 4.47% | 4,180,801 |
| Jun 12, 2026 | 4.86 | 5.21 | 4.86 | 4.92 | 4.92 | 3.36% | 5,245,482 |
| Jun 11, 2026 | 4.55 | 4.81 | 4.45 | 4.76 | 4.76 | 3.93% | 3,450,400 |
| Jun 10, 2026 | 4.84 | 4.96 | 4.52 | 4.58 | 4.58 | -7.10% | 6,593,158 |
| Jun 9, 2026 | 5.08 | 5.64 | 4.57 | 4.93 | 4.93 | 2.71% | 9,707,492 |
| Jun 8, 2026 | 4.91 | 4.96 | 4.77 | 4.80 | 4.80 | -0.41% | 2,963,898 |
| Jun 5, 2026 | 5.10 | 5.14 | 4.72 | 4.82 | 4.82 | -6.77% | 3,463,002 |
| Jun 4, 2026 | 4.76 | 5.42 | 4.72 | 5.17 | 5.17 | 9.53% | 6,706,450 |
| Jun 3, 2026 | 4.85 | 4.85 | 4.59 | 4.72 | 4.72 | -3.67% | 3,217,505 |
| Jun 2, 2026 | 4.95 | 4.98 | 4.69 | 4.90 | 4.90 | -1.21% | 4,291,060 |
| Jun 1, 2026 | 4.71 | 5.01 | 4.70 | 4.96 | 4.96 | 3.77% | 5,913,880 |
| May 29, 2026 | 4.72 | 4.78 | 4.62 | 4.78 | 4.78 | 0.63% | 4,185,383 |
| May 28, 2026 | 4.74 | 4.79 | 4.64 | 4.75 | 4.75 | 0.21% | 1,435,683 |
| May 27, 2026 | 4.73 | 5.03 | 4.67 | 4.74 | 4.74 | 1.07% | 3,016,313 |
| May 26, 2026 | 4.75 | 4.80 | 4.63 | 4.69 | 4.69 | -0.64% | 2,717,820 |
| May 22, 2026 | 4.83 | 4.89 | 4.63 | 4.72 | 4.72 | -1.46% | 4,195,688 |
| May 21, 2026 | 4.38 | 4.83 | 4.35 | 4.79 | 4.79 | 6.21% | 4,071,995 |
| May 20, 2026 | 4.30 | 4.57 | 4.24 | 4.51 | 4.51 | 6.37% | 4,822,453 |
| May 19, 2026 | 4.20 | 4.28 | 4.07 | 4.24 | 4.24 | 0.71% | 4,538,511 |
| May 18, 2026 | 4.32 | 4.41 | 4.19 | 4.21 | 4.21 | -2.55% | 4,616,887 |
| May 15, 2026 | 4.61 | 4.68 | 4.26 | 4.32 | 4.32 | -8.47% | 8,030,763 |
| May 14, 2026 | 4.82 | 4.90 | 4.67 | 4.72 | 4.72 | -1.26% | 3,077,499 |
| May 13, 2026 | 4.84 | 4.87 | 4.70 | 4.78 | 4.78 | -1.24% | 5,395,136 |
| May 12, 2026 | 4.75 | 4.88 | 4.66 | 4.84 | 4.84 | 1.68% | 2,540,752 |
| May 11, 2026 | 4.71 | 4.86 | 4.71 | 4.76 | 4.76 | -0.63% | 2,779,918 |
| May 8, 2026 | 4.82 | 4.91 | 4.70 | 4.79 | 4.79 | -0.42% | 2,918,420 |
| May 7, 2026 | 5.05 | 5.14 | 4.72 | 4.81 | 4.81 | -4.56% | 4,432,489 |
| May 6, 2026 | 4.95 | 5.17 | 4.81 | 5.04 | 5.04 | 4.35% | 6,331,921 |