Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
5.00
+0.05 (1.01%)
At close: Oct 9, 2026, 4:00 PM EDT
5.00
0.00 (0.00%)
Pre-market: Oct 12, 2026, 8:54 AM EDT
Nuvation Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.95 | 5.06 | 4.87 | 5.00 | 5.00 | 1.01% | 2,957,048 |
| 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 |
| 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 |