Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
6.07
+0.22 (3.76%)
At close: Sep 21, 2026, 4:00 PM EDT
6.00
-0.07 (-1.15%)
After-hours: Sep 21, 2026, 7:39 PM EDT
Nuvation Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 7.31 | 7.31 | 6.76 | 6.83 | 6.83 | -5.92% | 5,190,071 |
| Aug 19, 2026 | 7.16 | 7.58 | 7.02 | 7.26 | 7.26 | 4.31% | 11,551,716 |
| Aug 18, 2026 | 6.57 | 6.96 | 6.44 | 6.96 | 6.96 | 7.41% | 6,970,579 |
| Aug 17, 2026 | 6.13 | 6.60 | 6.13 | 6.48 | 6.48 | 4.18% | 5,053,820 |
| Aug 14, 2026 | 6.02 | 6.28 | 5.88 | 6.22 | 6.22 | 1.97% | 11,782,962 |
| Aug 13, 2026 | 6.47 | 6.49 | 6.08 | 6.10 | 6.10 | -4.98% | 5,168,142 |
| Aug 12, 2026 | 6.42 | 6.48 | 6.32 | 6.42 | 6.42 | 0.78% | 2,591,238 |
| Aug 11, 2026 | 6.60 | 6.62 | 6.37 | 6.37 | 6.37 | -3.48% | 3,718,792 |
| Aug 10, 2026 | 6.60 | 6.62 | 6.37 | 6.60 | 6.60 | - | 4,838,379 |
| Aug 7, 2026 | 6.30 | 6.64 | 6.21 | 6.60 | 6.60 | 8.02% | 5,771,717 |
| Aug 6, 2026 | 6.06 | 6.63 | 6.01 | 6.11 | 6.11 | -4.08% | 8,388,989 |
| Aug 5, 2026 | 6.49 | 6.57 | 6.34 | 6.37 | 6.37 | -1.09% | 5,478,572 |
| Aug 4, 2026 | 6.26 | 6.54 | 6.21 | 6.44 | 6.44 | 4.55% | 4,650,369 |
| Aug 3, 2026 | 6.36 | 6.42 | 6.08 | 6.16 | 6.16 | -2.69% | 5,568,408 |
| Jul 31, 2026 | 6.68 | 6.69 | 6.30 | 6.33 | 6.33 | -5.52% | 4,890,706 |
| Jul 30, 2026 | 6.49 | 6.75 | 6.42 | 6.70 | 6.70 | 1.67% | 5,371,939 |
| Jul 29, 2026 | 6.64 | 6.77 | 6.39 | 6.59 | 6.59 | -1.49% | 6,873,629 |
| Jul 28, 2026 | 6.66 | 6.73 | 6.41 | 6.69 | 6.69 | 0.45% | 5,375,331 |
| Jul 27, 2026 | 6.61 | 6.80 | 6.53 | 6.66 | 6.66 | 3.74% | 6,025,826 |
| Jul 24, 2026 | 6.50 | 6.61 | 6.30 | 6.42 | 6.42 | -1.08% | 6,134,175 |
| Jul 23, 2026 | 6.42 | 6.59 | 6.28 | 6.49 | 6.49 | -0.92% | 4,255,991 |
| Jul 22, 2026 | 6.30 | 6.58 | 6.03 | 6.55 | 6.55 | 1.87% | 7,693,086 |
| Jul 21, 2026 | 6.33 | 6.63 | 6.15 | 6.43 | 6.43 | 2.72% | 7,417,107 |
| Jul 20, 2026 | 5.87 | 6.52 | 5.87 | 6.26 | 6.26 | 7.93% | 11,868,094 |
| Jul 17, 2026 | 5.55 | 5.85 | 5.34 | 5.80 | 5.80 | 2.84% | 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 |