Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
6.46
+0.42 (6.95%)
At close: Jun 24, 2026, 4:00 PM EDT
6.55
+0.09 (1.36%)
After-hours: Jun 24, 2026, 4:32 PM EDT
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 4.37 | 4.85 | 4.12 | 4.83 | 4.83 | 9.52% | 10,891,128 |
| May 4, 2026 | 4.48 | 4.84 | 4.39 | 4.41 | 4.41 | -1.78% | 7,838,327 |
| May 1, 2026 | 4.45 | 4.53 | 4.38 | 4.49 | 4.49 | 0.90% | 2,643,623 |
| Apr 30, 2026 | 4.41 | 4.49 | 4.33 | 4.45 | 4.45 | 2.53% | 4,805,738 |
| Apr 29, 2026 | 4.50 | 4.52 | 4.22 | 4.34 | 4.34 | -4.82% | 3,297,984 |
| Apr 28, 2026 | 4.59 | 4.62 | 4.46 | 4.56 | 4.56 | - | 4,564,223 |
| Apr 27, 2026 | 4.87 | 5.15 | 4.55 | 4.56 | 4.56 | -6.75% | 6,550,240 |
| Apr 24, 2026 | 5.05 | 5.13 | 4.75 | 4.89 | 4.89 | -2.98% | 4,236,158 |
| Apr 23, 2026 | 5.13 | 5.23 | 4.98 | 5.04 | 5.04 | -1.56% | 2,151,735 |
| Apr 22, 2026 | 5.26 | 5.29 | 5.09 | 5.12 | 5.12 | 0.20% | 2,517,135 |
| Apr 21, 2026 | 5.14 | 5.25 | 5.03 | 5.11 | 5.11 | -0.20% | 3,590,540 |
| Apr 20, 2026 | 5.02 | 5.18 | 4.89 | 5.12 | 5.12 | 0.79% | 3,795,048 |
| Apr 17, 2026 | 4.90 | 5.10 | 4.85 | 5.08 | 5.08 | 5.61% | 2,720,657 |
| Apr 16, 2026 | 4.88 | 4.88 | 4.62 | 4.81 | 4.81 | -0.21% | 4,548,538 |
| Apr 15, 2026 | 4.86 | 4.93 | 4.77 | 4.82 | 4.82 | -0.62% | 1,821,269 |
| Apr 14, 2026 | 4.75 | 4.91 | 4.72 | 4.85 | 4.85 | 3.19% | 2,341,556 |