Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2024	101.98	104.67	101.30	103.50	103.50	-0.06%	282,650
Oct 2, 2024	102.52	103.76	100.55	103.56	103.56	0.52%	301,764
Oct 1, 2024	101.70	104.88	99.11	103.02	103.02	0.70%	840,149
Sep 30, 2024	98.60	102.96	98.60	102.30	102.30	3.23%	631,717
Sep 27, 2024	101.76	102.55	98.73	99.10	99.10	-1.93%	562,594
Sep 26, 2024	100.82	103.42	100.50	101.05	101.05	0.60%	755,380
Sep 25, 2024	101.69	103.94	100.37	100.45	100.45	-0.84%	347,410
Sep 24, 2024	103.03	104.90	101.14	101.30	101.30	-0.73%	518,724
Sep 23, 2024	108.00	108.50	100.71	102.05	102.05	-5.51%	900,665
Sep 20, 2024	103.99	108.98	102.72	108.00	108.00	4.60%	1,779,589
Sep 19, 2024	104.87	107.98	102.62	103.25	103.25	0.60%	982,490
Sep 18, 2024	105.07	106.08	101.16	102.63	102.63	-2.02%	539,392
Sep 17, 2024	104.98	110.00	104.04	104.75	104.75	-6.61%	2,458,268
Sep 16, 2024	102.70	113.51	93.02	112.17	112.17	28.27%	2,925,575
Sep 13, 2024	82.46	87.90	81.94	87.45	87.45	7.06%	519,170
Sep 12, 2024	85.32	85.32	80.80	81.68	81.68	-4.61%	375,796
Sep 11, 2024	86.98	87.02	84.38	85.63	85.63	-2.13%	236,419
Sep 10, 2024	89.81	89.89	86.71	87.49	87.49	-1.96%	323,778
Sep 9, 2024	85.26	89.32	85.26	89.24	89.24	3.47%	475,435
Sep 6, 2024	85.19	86.31	81.62	86.25	86.25	1.52%	1,038,655
Sep 5, 2024	84.63	85.10	83.02	84.96	84.96	0.45%	279,733
Sep 4, 2024	83.08	85.06	82.49	84.58	84.58	1.12%	276,167
Sep 3, 2024	83.51	86.50	83.18	83.64	83.64	-1.75%	427,080
Aug 30, 2024	86.37	86.77	83.16	85.13	85.13	-0.43%	246,103
Aug 29, 2024	85.94	87.40	85.00	85.50	85.50	0.98%	286,925
Aug 28, 2024	83.36	85.02	82.91	84.67	84.67	0.46%	165,133
Aug 27, 2024	83.76	84.95	83.00	84.28	84.28	0.17%	224,654
Aug 26, 2024	85.85	86.09	83.15	84.14	84.14	-1.38%	230,885
Aug 23, 2024	84.13	87.70	82.61	85.32	85.32	2.80%	388,625
Aug 22, 2024	82.90	84.63	82.00	83.00	83.00	0.41%	262,658
Aug 21, 2024	76.50	82.95	75.79	82.66	82.66	8.34%	401,764
Aug 20, 2024	74.90	77.46	73.61	76.30	76.30	1.90%	200,768
Aug 19, 2024	71.35	74.99	71.35	74.88	74.88	4.64%	248,117
Aug 16, 2024	71.83	71.96	70.33	71.56	71.56	-0.49%	212,193
Aug 15, 2024	71.85	72.65	70.35	71.91	71.91	2.73%	184,442
Aug 14, 2024	71.79	72.03	69.76	70.00	70.00	-2.02%	282,865
Aug 13, 2024	72.46	73.01	71.35	71.44	71.44	-0.98%	228,759
Aug 12, 2024	69.78	73.55	68.60	72.15	72.15	3.09%	224,125
Aug 9, 2024	70.41	70.68	68.94	69.99	69.99	-0.36%	482,045
Aug 8, 2024	68.52	70.52	64.67	70.24	70.24	4.15%	422,227
Aug 7, 2024	71.30	71.40	66.96	67.44	67.44	-5.23%	406,577
Aug 6, 2024	72.15	74.42	69.63	71.16	71.16	-0.80%	364,099
Aug 5, 2024	65.11	73.49	65.11	71.74	71.74	-1.95%	325,126
Aug 2, 2024	73.65	74.27	71.02	73.16	73.16	-4.01%	295,417
Aug 1, 2024	79.52	80.56	75.75	76.22	76.22	-4.65%	238,445
Jul 31, 2024	78.46	81.79	76.62	79.94	79.94	2.62%	284,168
Jul 30, 2024	79.99	81.07	77.29	77.90	77.90	-1.54%	166,428
Jul 29, 2024	81.68	81.78	78.45	79.12	79.12	-3.05%	315,606
Jul 26, 2024	81.42	83.17	81.23	81.61	81.61	2.08%	160,942
Jul 25, 2024	80.65	82.17	79.32	79.95	79.95	-0.44%	263,412
Jul 24, 2024	81.61	83.54	80.02	80.30	80.30	-2.68%	139,044
Jul 23, 2024	81.11	83.23	81.11	82.51	82.51	1.69%	178,898
Jul 22, 2024	79.37	81.21	78.77	81.14	81.14	2.76%	235,046
Jul 19, 2024	80.33	80.52	77.53	78.96	78.96	-1.09%	234,370
Jul 18, 2024	80.66	82.01	79.02	79.83	79.83	-0.83%	229,712
Jul 17, 2024	82.38	83.89	79.15	80.50	80.50	-4.18%	921,185
Jul 16, 2024	82.82	84.75	81.59	84.01	84.01	3.14%	669,472
Jul 15, 2024	78.80	82.09	78.05	81.45	81.45	3.56%	594,311
Jul 12, 2024	78.91	80.73	77.95	78.65	78.65	0.85%	257,560
Jul 11, 2024	75.91	79.78	75.23	77.99	77.99	4.66%	405,515
Jul 10, 2024	75.12	77.19	73.87	74.52	74.52	1.21%	251,806
Jul 9, 2024	72.17	73.78	72.17	73.63	73.63	1.80%	252,066
Jul 8, 2024	73.92	74.60	71.58	72.33	72.33	-0.74%	356,600
Jul 5, 2024	71.42	73.27	70.52	72.87	72.87	1.14%	140,640