Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
97.71
+4.32 (4.63%)
At close: Oct 27, 2025, 4:00 PM EDT
99.57
+1.86 (1.90%)
After-hours: Oct 27, 2025, 5:08 PM EDT

Nuvalent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202594.95101.0094.8797.7197.714.63%1,200,785
Oct 24, 202591.9195.9990.8093.3993.392.75%853,798
Oct 23, 202590.8892.0290.0090.8990.890.01%302,076
Oct 22, 202596.9297.9490.7290.8890.88-6.48%605,459
Oct 21, 202597.9999.9495.5697.1897.18-0.81%644,413
Oct 20, 202593.0798.5491.7297.9797.975.89%789,564
Oct 17, 202589.2892.9088.8592.5292.522.32%351,655
Oct 16, 202590.0192.8989.1390.4290.420.87%555,232
Oct 15, 202585.1290.2385.0089.6489.645.88%551,208
Oct 14, 202589.3289.3284.6284.6684.66-5.67%514,518
Oct 13, 202588.2089.8887.1289.7589.751.87%418,870
Oct 10, 202588.1588.4586.4288.1088.100.11%308,534
Oct 9, 202584.8088.8882.7288.0088.003.70%327,029
Oct 8, 202583.9585.3882.5084.8684.861.78%291,270
Oct 7, 202583.5583.9582.0083.3883.38-0.56%260,955
Oct 6, 202584.5286.3483.3883.8583.85-0.44%463,511
Oct 3, 202584.3584.7983.5284.2284.220.43%479,978
Oct 2, 202582.5684.0681.0283.8683.861.55%261,313
Oct 1, 202586.3487.9082.0282.5882.58-4.51%652,217
Sep 30, 202584.4586.7683.7986.4886.481.93%566,970
Sep 29, 202581.3085.1177.8884.8484.844.24%519,195
Sep 26, 202578.0881.7877.5881.3981.394.99%371,193
Sep 25, 202579.4179.6176.9577.5277.52-2.54%279,070
Sep 24, 202581.0782.8179.0279.5479.54-1.90%326,491
Sep 23, 202578.9381.3078.5081.0881.082.76%324,798
Sep 22, 202576.2879.2875.2078.9078.902.91%336,865
Sep 19, 202580.9681.9776.5376.6776.67-5.30%997,353
Sep 18, 202579.5481.6778.7280.9680.962.95%234,344
Sep 17, 202578.8381.2878.4578.6478.640.40%308,666
Sep 16, 202579.3180.6778.0478.3378.33-1.31%241,588
Sep 15, 202580.1880.8077.8879.3779.37-1.37%403,823
Sep 12, 202581.9982.4080.1380.4780.47-2.13%405,266
Sep 11, 202578.2683.0978.2682.2282.224.74%388,957
Sep 10, 202578.7879.5177.8278.5078.50-0.29%361,394
Sep 9, 202579.8379.9277.2678.7378.73-1.38%250,356
Sep 8, 202580.7781.6174.4079.8379.83-1.31%454,568
Sep 5, 202579.8882.7779.8880.8980.891.53%438,320
Sep 4, 202580.1380.6678.7979.6779.670.16%603,357
Sep 3, 202577.0381.1076.2579.5479.543.43%720,647
Sep 2, 202576.4279.0875.2376.9076.900.42%571,060
Aug 29, 202576.0976.9075.0976.5876.580.74%418,360
Aug 28, 202576.0476.2574.5876.0276.02-0.14%511,984
Aug 27, 202574.6076.3474.5776.1376.131.60%220,183
Aug 26, 202574.2175.4073.2874.9374.931.19%359,402
Aug 25, 202575.7576.0773.3874.0574.05-2.67%182,020
Aug 22, 202574.4876.4473.6876.0876.083.30%407,091
Aug 21, 202572.6073.6871.6873.6573.650.56%447,199
Aug 20, 202574.5574.8873.0073.2473.24-1.92%374,461
Aug 19, 202575.2976.1374.5674.6774.67-0.45%295,563
Aug 18, 202575.9478.0074.5775.0175.01-1.35%417,404