Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	74.03	75.32	72.95	74.98	74.98	0.09%	616,987
Feb 27, 2025	76.13	77.52	74.77	74.91	74.91	-2.76%	379,642
Feb 26, 2025	76.65	78.02	75.67	77.04	77.04	1.52%	414,658
Feb 25, 2025	78.10	78.10	74.94	75.89	75.89	-2.74%	397,207
Feb 24, 2025	79.25	79.90	76.72	78.03	78.03	-1.84%	414,325
Feb 21, 2025	83.16	83.63	79.35	79.49	79.49	-3.52%	331,419
Feb 20, 2025	80.26	82.47	79.12	82.39	82.39	2.65%	327,101
Feb 19, 2025	78.25	80.39	78.14	80.26	80.26	1.35%	339,222
Feb 18, 2025	77.93	79.33	77.90	79.19	79.19	1.62%	605,094
Feb 14, 2025	81.30	85.21	77.84	77.93	77.93	-3.73%	525,693
Feb 13, 2025	82.80	84.80	79.60	80.95	80.95	-0.36%	310,151
Feb 12, 2025	81.28	82.44	80.31	81.24	81.24	-2.00%	366,197
Feb 11, 2025	81.74	83.80	81.50	82.90	82.90	-0.53%	323,571
Feb 10, 2025	86.07	87.66	82.97	83.34	83.34	-2.73%	221,526
Feb 7, 2025	86.29	86.78	84.52	85.68	85.68	-1.18%	307,430
Feb 6, 2025	89.42	91.50	85.89	86.70	86.70	-2.54%	384,092
Feb 5, 2025	85.27	90.96	85.27	88.96	88.96	3.54%	359,134
Feb 4, 2025	84.64	86.62	84.17	85.92	85.92	1.26%	439,369
Feb 3, 2025	84.49	87.74	83.71	84.85	84.85	-1.12%	830,834
Jan 31, 2025	87.75	89.12	85.40	85.81	85.81	-2.21%	379,183
Jan 30, 2025	86.03	88.70	85.48	87.75	87.75	2.61%	290,798
Jan 29, 2025	85.05	87.33	84.27	85.52	85.52	0.20%	356,149
Jan 28, 2025	82.76	85.52	80.37	85.35	85.35	3.34%	329,769
Jan 27, 2025	82.11	85.76	81.58	82.59	82.59	0.44%	605,874
Jan 24, 2025	83.64	83.84	81.78	82.23	82.23	-1.76%	774,619
Jan 23, 2025	80.71	83.85	80.02	83.70	83.70	2.93%	473,776
Jan 22, 2025	78.38	81.50	78.38	81.32	81.32	3.88%	576,989
Jan 21, 2025	76.47	78.61	76.32	78.28	78.28	3.22%	387,059
Jan 17, 2025	76.53	77.23	74.34	75.84	75.84	-0.20%	504,511
Jan 16, 2025	77.21	78.18	75.94	75.99	75.99	-1.87%	479,038
Jan 15, 2025	74.76	77.78	74.17	77.44	77.44	6.98%	618,739
Jan 14, 2025	72.10	72.63	70.23	72.39	72.39	0.74%	675,712
Jan 13, 2025	76.48	76.48	69.58	71.86	71.86	-6.20%	1,034,131
Jan 10, 2025	76.78	77.78	75.29	76.61	76.61	-2.10%	506,106
Jan 8, 2025	80.12	80.73	78.13	78.25	78.25	-2.33%	342,160
Jan 7, 2025	78.15	80.73	77.59	80.12	80.12	2.60%	474,177
Jan 6, 2025	80.61	81.40	78.00	78.09	78.09	-3.33%	507,696
Jan 3, 2025	80.43	81.89	79.81	80.78	80.78	0.99%	564,938
Jan 2, 2025	79.31	80.77	78.31	79.99	79.99	2.18%	468,092
Dec 31, 2024	77.78	78.51	76.67	78.28	78.28	0.53%	829,162
Dec 30, 2024	80.72	80.72	76.86	77.87	77.87	-3.03%	607,797
Dec 27, 2024	81.25	82.00	79.44	80.30	80.30	-2.14%	411,207
Dec 26, 2024	81.94	83.11	81.51	82.06	82.06	-0.71%	248,069
Dec 24, 2024	83.52	84.83	81.11	82.65	82.65	-1.43%	212,142
Dec 23, 2024	84.23	84.60	82.94	83.85	83.85	-0.44%	452,230
Dec 20, 2024	83.49	87.32	82.81	84.22	84.22	-0.50%	1,114,237
Dec 19, 2024	83.88	85.57	81.37	84.64	84.64	1.43%	730,929
Dec 18, 2024	87.87	87.87	82.54	83.45	83.45	-5.28%	395,984
Dec 17, 2024	86.50	89.31	86.44	88.10	88.10	0.78%	492,765
Dec 16, 2024	86.48	87.97	85.60	87.42	87.42	0.64%	514,180
Dec 13, 2024	85.94	87.10	84.64	86.86	86.86	0.05%	840,855
Dec 12, 2024	90.88	90.88	84.90	86.82	86.82	-7.25%	970,654
Dec 11, 2024	93.88	96.42	93.32	93.61	93.61	0.70%	298,375
Dec 10, 2024	93.76	94.25	91.53	92.96	92.96	-1.01%	197,863
Dec 9, 2024	95.54	95.98	93.77	93.91	93.91	-0.42%	218,929
Dec 6, 2024	93.81	95.59	92.69	94.31	94.31	0.62%	251,875
Dec 5, 2024	93.83	94.94	92.02	93.73	93.73	-0.52%	313,314
Dec 4, 2024	94.65	97.02	93.37	94.22	94.22	-0.56%	263,770
Dec 3, 2024	94.02	95.31	93.36	94.75	94.75	0.51%	164,619
Dec 2, 2024	97.35	97.35	93.80	94.27	94.27	-2.49%	292,409
Nov 29, 2024	96.65	97.14	95.06	96.68	96.68	-0.08%	185,106
Nov 27, 2024	96.60	97.48	95.03	96.76	96.76	0.48%	179,528
Nov 26, 2024	95.78	96.85	94.62	96.30	96.30	0.71%	317,912
Nov 25, 2024	96.40	97.65	94.91	95.62	95.62	0.73%	492,403
Nov 22, 2024	93.71	95.27	92.36	94.93	94.93	2.37%	419,555
Nov 21, 2024	91.44	94.58	90.12	92.73	92.73	1.71%	396,825
Nov 20, 2024	91.35	92.26	90.28	91.17	91.17	0.12%	264,769
Nov 19, 2024	87.55	91.21	87.50	91.06	91.06	3.84%	358,451
Nov 18, 2024	87.07	89.04	85.38	87.69	87.69	0.93%	387,310
Nov 15, 2024	89.98	89.98	86.43	86.88	86.88	-3.66%	772,969
Nov 14, 2024	90.18	91.63	89.46	90.18	90.18	-0.18%	452,524
Nov 13, 2024	91.50	92.61	89.84	90.34	90.34	-0.71%	488,979
Nov 12, 2024	92.96	93.03	89.62	90.99	90.99	-3.60%	360,076
Nov 11, 2024	95.67	96.24	93.73	94.39	94.39	-1.08%	300,623
Nov 8, 2024	94.12	95.60	92.71	95.42	95.42	1.41%	265,249
Nov 7, 2024	94.41	96.40	93.22	94.09	94.09	-	293,912
Nov 6, 2024	96.00	96.30	92.56	94.09	94.09	2.37%	518,193
Nov 5, 2024	88.70	92.12	88.48	91.91	91.91	2.66%	382,500
Nov 4, 2024	88.63	90.04	87.30	89.53	89.53	0.35%	486,592
Nov 1, 2024	89.00	91.31	87.25	89.22	89.22	0.82%	755,736
Oct 31, 2024	89.41	91.14	87.54	88.49	88.49	-1.94%	806,758
Oct 30, 2024	90.58	91.09	89.24	90.24	90.24	-0.75%	468,479
Oct 29, 2024	92.70	92.89	90.70	90.92	90.92	-1.91%	426,066
Oct 28, 2024	91.49	93.48	90.26	92.69	92.69	2.19%	681,769
Oct 25, 2024	93.66	95.06	90.16	90.70	90.70	-3.13%	499,858
Oct 24, 2024	93.00	95.30	91.95	93.63	93.63	-0.09%	628,256
Oct 23, 2024	97.50	98.01	93.03	93.71	93.71	-8.58%	1,359,630
Oct 22, 2024	100.48	103.62	100.48	102.51	102.51	1.33%	195,612
Oct 21, 2024	103.69	104.44	100.25	101.17	101.17	-2.43%	242,614
Oct 18, 2024	102.11	104.81	101.91	103.68	103.68	1.49%	258,461
Oct 17, 2024	105.13	105.13	101.76	102.16	102.16	-2.53%	184,115
Oct 16, 2024	103.21	105.00	102.33	104.81	104.81	2.33%	278,323
Oct 15, 2024	103.47	103.54	101.72	102.42	102.42	-0.84%	281,305
Oct 14, 2024	103.36	106.32	102.91	103.29	103.29	-0.29%	171,506
Oct 11, 2024	102.36	104.72	101.76	103.59	103.59	1.13%	298,313
Oct 10, 2024	100.23	102.80	99.35	102.43	102.43	1.15%	207,223
Oct 9, 2024	102.06	103.62	100.50	101.27	101.27	-1.10%	363,791
Oct 8, 2024	103.37	105.84	101.86	102.40	102.40	-0.94%	538,939
Oct 7, 2024	104.23	104.94	102.68	103.37	103.37	-1.49%	253,892
Oct 4, 2024	105.27	105.28	101.68	104.93	104.93	1.38%	308,522