Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
81.85
-1.55 (-1.86%)
Jul 21, 2025, 1:10 PM - Market open
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 83.53 | 84.22 | 81.85 | 82.03 | - | -1.64% | 47,065 |
| 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 |
| Jun 27, 2025 | 79.38 | 82.09 | 78.93 | 79.68 | 79.68 | 0.70% | 2,067,676 |
| Jun 26, 2025 | 79.77 | 79.84 | 77.68 | 79.13 | 79.13 | 0.05% | 492,239 |
| Jun 25, 2025 | 77.60 | 79.97 | 76.18 | 79.09 | 79.09 | 2.87% | 778,120 |
| Jun 24, 2025 | 76.56 | 77.17 | 74.82 | 76.88 | 76.88 | 1.18% | 624,608 |
| Jun 23, 2025 | 75.04 | 76.72 | 74.31 | 75.98 | 75.98 | 1.31% | 374,142 |
| Jun 20, 2025 | 75.57 | 76.24 | 73.66 | 75.00 | 75.00 | -0.70% | 558,997 |
| Jun 18, 2025 | 76.45 | 76.90 | 75.11 | 75.53 | 75.53 | -0.70% | 360,890 |
| Jun 17, 2025 | 75.50 | 76.97 | 75.50 | 76.06 | 76.06 | -0.34% | 424,404 |
| Jun 16, 2025 | 78.94 | 78.94 | 75.90 | 76.32 | 76.32 | -2.45% | 523,650 |
| Jun 13, 2025 | 76.63 | 78.42 | 76.63 | 78.24 | 78.24 | 0.42% | 364,267 |
| Jun 12, 2025 | 76.42 | 78.68 | 76.42 | 77.91 | 77.91 | 1.30% | 332,302 |
| Jun 11, 2025 | 79.90 | 79.90 | 76.70 | 76.91 | 76.91 | -3.21% | 482,194 |
| Jun 10, 2025 | 76.54 | 79.68 | 76.54 | 79.46 | 79.46 | 4.44% | 759,325 |
| Jun 9, 2025 | 79.10 | 79.22 | 75.43 | 76.08 | 76.08 | -2.49% | 510,311 |
| Jun 6, 2025 | 79.05 | 79.97 | 77.78 | 78.02 | 78.02 | -0.09% | 515,022 |
| Jun 5, 2025 | 76.80 | 78.51 | 75.74 | 78.09 | 78.09 | 1.65% | 291,976 |
| Jun 4, 2025 | 78.54 | 78.82 | 76.66 | 76.82 | 76.82 | -1.74% | 310,030 |
| Jun 3, 2025 | 77.88 | 79.08 | 76.11 | 78.18 | 78.18 | 1.30% | 409,118 |
| Jun 2, 2025 | 74.91 | 77.50 | 72.69 | 77.18 | 77.18 | 3.44% | 653,322 |
| May 30, 2025 | 73.98 | 75.04 | 71.90 | 74.61 | 74.61 | -0.20% | 532,918 |
| May 29, 2025 | 70.49 | 75.97 | 70.25 | 74.76 | 74.76 | 4.66% | 682,194 |
| May 28, 2025 | 72.32 | 73.09 | 71.25 | 71.43 | 71.43 | -1.16% | 437,556 |
| May 27, 2025 | 74.53 | 75.65 | 71.62 | 72.27 | 72.27 | -1.66% | 509,858 |
| May 23, 2025 | 72.02 | 74.05 | 72.02 | 73.49 | 73.49 | 0.36% | 359,038 |
| May 22, 2025 | 72.90 | 74.11 | 72.45 | 73.23 | 73.23 | -0.58% | 337,276 |
| May 21, 2025 | 74.60 | 75.85 | 72.92 | 73.66 | 73.66 | -2.93% | 423,311 |
| May 20, 2025 | 73.38 | 76.11 | 73.18 | 75.88 | 75.88 | 3.51% | 263,194 |
| May 19, 2025 | 72.46 | 74.98 | 71.62 | 73.31 | 73.31 | -0.01% | 364,124 |
| May 16, 2025 | 70.74 | 73.90 | 70.45 | 73.32 | 73.32 | 3.27% | 416,868 |
| May 15, 2025 | 71.02 | 71.26 | 68.64 | 71.00 | 71.00 | -0.03% | 407,857 |
| May 14, 2025 | 71.56 | 72.20 | 70.10 | 71.02 | 71.02 | -0.56% | 207,646 |
| May 13, 2025 | 73.76 | 74.16 | 71.08 | 71.42 | 71.42 | -3.00% | 487,332 |
| May 12, 2025 | 70.55 | 74.99 | 70.55 | 73.63 | 73.63 | 5.41% | 534,558 |
| May 9, 2025 | 72.12 | 73.84 | 69.85 | 69.85 | 69.85 | -2.44% | 446,261 |
| May 8, 2025 | 67.38 | 73.64 | 63.56 | 71.60 | 71.60 | 7.31% | 1,627,663 |