Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
77.99
-1.84 (-2.30%)
Sep 9, 2025, 12:19 PM - Market open
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.83 | 79.92 | 78.67 | 77.77 | - | -2.58% | 23,033 |
| Sep 8, 2025 | 80.77 | 81.61 | 74.40 | 79.83 | 79.83 | -1.31% | 454,568 |
| Sep 5, 2025 | 79.88 | 82.77 | 79.88 | 80.89 | 80.89 | 1.53% | 438,320 |
| Sep 4, 2025 | 80.13 | 80.66 | 78.79 | 79.67 | 79.67 | 0.16% | 603,357 |
| Sep 3, 2025 | 77.03 | 81.10 | 76.25 | 79.54 | 79.54 | 3.43% | 720,647 |
| Sep 2, 2025 | 76.42 | 79.08 | 75.23 | 76.90 | 76.90 | 0.42% | 571,060 |
| Aug 29, 2025 | 76.09 | 76.90 | 75.09 | 76.58 | 76.58 | 0.74% | 418,360 |
| Aug 28, 2025 | 76.04 | 76.25 | 74.58 | 76.02 | 76.02 | -0.14% | 511,984 |
| Aug 27, 2025 | 74.60 | 76.34 | 74.57 | 76.13 | 76.13 | 1.60% | 220,183 |
| Aug 26, 2025 | 74.21 | 75.40 | 73.28 | 74.93 | 74.93 | 1.19% | 359,402 |
| Aug 25, 2025 | 75.75 | 76.07 | 73.38 | 74.05 | 74.05 | -2.67% | 182,020 |
| Aug 22, 2025 | 74.48 | 76.44 | 73.68 | 76.08 | 76.08 | 3.30% | 407,091 |
| Aug 21, 2025 | 72.60 | 73.68 | 71.68 | 73.65 | 73.65 | 0.56% | 447,199 |
| Aug 20, 2025 | 74.55 | 74.88 | 73.00 | 73.24 | 73.24 | -1.92% | 374,461 |
| Aug 19, 2025 | 75.29 | 76.13 | 74.56 | 74.67 | 74.67 | -0.45% | 295,563 |
| Aug 18, 2025 | 75.94 | 78.00 | 74.57 | 75.01 | 75.01 | -1.35% | 417,404 |
| Aug 15, 2025 | 76.90 | 76.90 | 74.66 | 76.04 | 76.04 | -0.99% | 408,457 |
| Aug 14, 2025 | 76.97 | 78.92 | 76.22 | 76.80 | 76.80 | -1.84% | 250,811 |
| Aug 13, 2025 | 77.43 | 79.00 | 76.55 | 78.24 | 78.24 | 2.13% | 284,968 |
| Aug 12, 2025 | 75.31 | 76.93 | 75.00 | 76.61 | 76.61 | 2.21% | 321,747 |
| Aug 11, 2025 | 73.85 | 76.27 | 72.75 | 74.95 | 74.95 | 1.13% | 742,545 |
| Aug 8, 2025 | 72.00 | 74.38 | 71.13 | 74.11 | 74.11 | 2.70% | 891,894 |
| Aug 7, 2025 | 76.74 | 77.56 | 71.20 | 72.16 | 72.16 | -6.56% | 686,409 |
| Aug 6, 2025 | 78.05 | 78.12 | 75.06 | 77.23 | 77.23 | -1.77% | 409,684 |
| Aug 5, 2025 | 78.38 | 80.15 | 77.27 | 78.62 | 78.62 | 0.34% | 499,902 |
| Aug 4, 2025 | 77.69 | 78.46 | 76.59 | 78.35 | 78.35 | 0.76% | 578,190 |
| Aug 1, 2025 | 77.99 | 79.15 | 77.61 | 77.76 | 77.76 | -0.75% | 376,648 |
| Jul 31, 2025 | 78.57 | 79.73 | 77.41 | 78.35 | 78.35 | -1.50% | 401,072 |
| Jul 30, 2025 | 80.24 | 82.10 | 78.80 | 79.54 | 79.54 | 0.42% | 302,004 |
| Jul 29, 2025 | 82.19 | 83.50 | 79.16 | 79.21 | 79.21 | -3.33% | 462,398 |
| Jul 28, 2025 | 82.00 | 83.44 | 81.64 | 81.94 | 81.94 | 0.65% | 697,319 |
| Jul 25, 2025 | 80.65 | 82.13 | 76.18 | 81.41 | 81.41 | -0.82% | 1,350,534 |
| Jul 24, 2025 | 80.14 | 82.54 | 80.14 | 82.08 | 82.08 | 1.99% | 366,584 |
| Jul 23, 2025 | 81.52 | 82.67 | 79.71 | 80.48 | 80.48 | -0.25% | 413,963 |
| Jul 22, 2025 | 82.50 | 83.00 | 80.40 | 80.68 | 80.68 | -2.16% | 330,286 |
| Jul 21, 2025 | 83.53 | 84.22 | 81.05 | 82.46 | 82.46 | -1.13% | 300,103 |
| Jul 18, 2025 | 86.49 | 86.49 | 83.15 | 83.40 | 83.40 | -2.67% | 334,196 |
| Jul 17, 2025 | 85.44 | 86.83 | 84.98 | 85.69 | 85.69 | 0.28% | 474,178 |
| Jul 16, 2025 | 83.08 | 85.59 | 82.64 | 85.45 | 85.45 | 3.01% | 411,296 |
| Jul 15, 2025 | 85.03 | 85.50 | 80.97 | 82.95 | 82.95 | -1.94% | 695,537 |
| Jul 14, 2025 | 80.82 | 84.75 | 80.02 | 84.59 | 84.59 | 4.52% | 449,566 |
| Jul 11, 2025 | 81.30 | 82.29 | 80.26 | 80.93 | 80.93 | -1.39% | 373,376 |
| Jul 10, 2025 | 80.92 | 82.16 | 78.94 | 82.07 | 82.07 | 0.70% | 410,391 |
| Jul 9, 2025 | 79.33 | 82.45 | 79.19 | 81.50 | 81.50 | 3.47% | 486,881 |
| Jul 8, 2025 | 78.00 | 79.64 | 77.97 | 78.77 | 78.77 | 1.08% | 469,507 |
| Jul 7, 2025 | 79.53 | 80.06 | 77.21 | 77.93 | 77.93 | -3.17% | 549,988 |
| Jul 3, 2025 | 80.62 | 81.00 | 79.53 | 80.48 | 80.48 | -0.02% | 299,198 |
| Jul 2, 2025 | 77.47 | 80.90 | 77.09 | 80.50 | 80.50 | 3.19% | 558,641 |
| Jul 1, 2025 | 76.88 | 79.37 | 76.27 | 78.01 | 78.01 | 2.24% | 624,875 |
| Jun 30, 2025 | 79.60 | 79.83 | 76.29 | 76.30 | 76.30 | -4.24% | 710,425 |