Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
6.37
-0.23 (-3.48%)
At close: Aug 11, 2026, 4:00 PM EDT
6.41
+0.04 (0.63%)
After-hours: Aug 11, 2026, 7:59 PM EDT
Nuvation Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |