Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
4.505
-0.215 (-4.56%)
May 15, 2026, 10:48 AM EDT - Market open
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 4.50 | 4.75 | 4.50 | 4.70 | 4.70 | 2.17% | 1,957,786 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.38 | 4.60 | 4.60 | -0.65% | 3,566,748 |
| Apr 9, 2026 | 4.43 | 4.65 | 4.43 | 4.63 | 4.63 | 2.21% | 1,973,709 |
| Apr 8, 2026 | 4.75 | 4.82 | 4.46 | 4.53 | 4.53 | 0.44% | 3,394,806 |
| Apr 7, 2026 | 4.36 | 4.52 | 4.24 | 4.51 | 4.51 | 1.35% | 2,842,794 |
| Apr 6, 2026 | 4.53 | 4.65 | 4.44 | 4.45 | 4.45 | 0.91% | 3,083,033 |
| Apr 2, 2026 | 4.46 | 4.61 | 4.41 | 4.41 | 4.41 | -2.22% | 2,413,695 |
| Apr 1, 2026 | 4.38 | 4.58 | 4.38 | 4.51 | 4.51 | 5.13% | 3,056,706 |
| Mar 31, 2026 | 4.17 | 4.30 | 4.12 | 4.29 | 4.29 | 5.93% | 4,234,467 |
| Mar 30, 2026 | 4.25 | 4.32 | 4.05 | 4.05 | 4.05 | -4.71% | 3,546,446 |
| Mar 27, 2026 | 4.37 | 4.59 | 4.21 | 4.25 | 4.25 | -3.85% | 4,154,742 |
| Mar 26, 2026 | 4.26 | 4.47 | 4.25 | 4.42 | 4.42 | 0.91% | 2,296,797 |
| Mar 25, 2026 | 4.41 | 4.47 | 4.37 | 4.38 | 4.38 | 2.34% | 2,539,718 |
| Mar 24, 2026 | 4.23 | 4.35 | 4.18 | 4.28 | 4.28 | -1.61% | 2,877,573 |
| Mar 23, 2026 | 4.39 | 4.47 | 4.20 | 4.35 | 4.35 | 3.08% | 4,444,689 |
| Mar 20, 2026 | 4.26 | 4.38 | 4.15 | 4.22 | 4.22 | -0.94% | 7,275,715 |
| Mar 19, 2026 | 4.15 | 4.32 | 4.13 | 4.26 | 4.26 | -0.47% | 3,564,338 |
| Mar 18, 2026 | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -2.73% | 2,779,951 |
| Mar 17, 2026 | 4.52 | 4.60 | 4.34 | 4.40 | 4.40 | -2.22% | 3,329,842 |
| Mar 16, 2026 | 4.53 | 4.63 | 4.44 | 4.50 | 4.50 | 1.35% | 2,686,515 |
| Mar 13, 2026 | 4.41 | 4.57 | 4.31 | 4.44 | 4.44 | 1.60% | 3,711,380 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.32 | 4.37 | 4.37 | -4.79% | 3,560,206 |
| Mar 11, 2026 | 4.65 | 4.74 | 4.54 | 4.59 | 4.59 | -2.13% | 4,765,072 |
| Mar 10, 2026 | 4.71 | 4.82 | 4.65 | 4.69 | 4.69 | -0.85% | 4,000,015 |
| Mar 9, 2026 | 4.47 | 4.80 | 4.43 | 4.73 | 4.73 | 3.05% | 6,665,182 |
| Mar 6, 2026 | 4.45 | 4.73 | 4.43 | 4.59 | 4.59 | 0.44% | 6,331,343 |
| Mar 5, 2026 | 4.62 | 4.73 | 4.45 | 4.57 | 4.57 | -3.59% | 8,348,051 |