Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
90.34
-0.65 (-0.71%)
Nov 13, 2024, 4:00 PM EST - Market closed
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 91.50 | 92.61 | 89.84 | 90.34 | 90.34 | -0.71% | 488,977 |
| 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 |
| Jul 3, 2024 | 72.67 | 73.54 | 71.31 | 72.05 | 72.05 | -1.30% | 205,183 |
| Jul 2, 2024 | 75.53 | 75.56 | 71.34 | 73.00 | 73.00 | -3.32% | 312,862 |
| Jul 1, 2024 | 75.27 | 76.91 | 74.94 | 75.51 | 75.51 | -0.46% | 276,984 |
| Jun 28, 2024 | 77.18 | 77.18 | 74.55 | 75.86 | 75.86 | -1.44% | 1,320,609 |
| Jun 27, 2024 | 79.01 | 79.01 | 76.89 | 76.97 | 76.97 | -2.30% | 252,480 |
| Jun 26, 2024 | 79.57 | 79.99 | 77.87 | 78.78 | 78.78 | -1.98% | 306,809 |
| Jun 25, 2024 | 80.40 | 81.01 | 79.23 | 80.37 | 80.37 | -0.30% | 344,562 |