Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
78.06
-0.03 (-0.04%)
At close: Jun 6, 2025, 4:00 PM
78.02
-0.04 (-0.05%)
After-hours: Jun 6, 2025, 4:20 PM EDT
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 79.05 | 79.97 | 77.90 | 78.15 | - | 0.08% | 307,173 |
| 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 |
| May 7, 2025 | 68.66 | 69.20 | 66.17 | 66.72 | 66.72 | -2.16% | 1,142,814 |
| May 6, 2025 | 74.65 | 74.91 | 67.51 | 68.19 | 68.19 | -9.60% | 966,929 |
| May 5, 2025 | 77.49 | 77.54 | 75.18 | 75.43 | 75.43 | -2.62% | 262,005 |
| May 2, 2025 | 76.58 | 78.97 | 76.30 | 77.46 | 77.46 | 1.61% | 560,960 |
| May 1, 2025 | 76.65 | 78.54 | 75.32 | 76.23 | 76.23 | -0.68% | 958,991 |
| Apr 30, 2025 | 75.70 | 77.24 | 75.03 | 76.75 | 76.75 | 1.16% | 604,621 |
| Apr 29, 2025 | 74.99 | 77.11 | 74.14 | 75.87 | 75.87 | 0.89% | 427,409 |
| Apr 28, 2025 | 73.98 | 75.47 | 73.19 | 75.20 | 75.20 | 2.34% | 282,517 |
| Apr 25, 2025 | 73.36 | 73.76 | 72.14 | 73.48 | 73.48 | -0.68% | 199,100 |
| Apr 24, 2025 | 72.85 | 74.21 | 71.60 | 73.98 | 73.98 | 1.75% | 290,202 |
| Apr 23, 2025 | 73.17 | 74.28 | 72.35 | 72.71 | 72.71 | 1.85% | 394,774 |
| Apr 22, 2025 | 71.05 | 72.58 | 70.55 | 71.39 | 71.39 | 2.06% | 761,254 |
| Apr 21, 2025 | 71.28 | 73.06 | 69.78 | 69.95 | 69.95 | -2.36% | 475,705 |
| Apr 17, 2025 | 69.57 | 72.28 | 68.98 | 71.64 | 71.64 | 2.39% | 677,087 |
| Apr 16, 2025 | 70.83 | 72.18 | 68.76 | 69.97 | 69.97 | -1.14% | 1,058,386 |
| Apr 15, 2025 | 70.88 | 71.01 | 67.62 | 70.78 | 70.78 | 1.11% | 517,308 |
| Apr 14, 2025 | 67.98 | 70.79 | 65.81 | 70.00 | 70.00 | 5.60% | 486,807 |
| Apr 11, 2025 | 61.99 | 66.53 | 60.25 | 66.29 | 66.29 | 6.94% | 584,194 |
| Apr 10, 2025 | 63.32 | 65.88 | 58.05 | 61.99 | 61.99 | -4.19% | 932,825 |
| Apr 9, 2025 | 58.04 | 66.41 | 55.54 | 64.70 | 64.70 | 9.07% | 1,686,645 |
| Apr 8, 2025 | 68.25 | 68.45 | 58.74 | 59.32 | 59.32 | -8.29% | 926,381 |
| Apr 7, 2025 | 62.84 | 66.64 | 59.82 | 64.68 | 64.68 | -1.61% | 920,824 |
| Apr 4, 2025 | 66.70 | 68.04 | 64.54 | 65.74 | 65.74 | -3.78% | 582,527 |
| Apr 3, 2025 | 67.10 | 69.73 | 67.10 | 68.32 | 68.32 | -3.04% | 478,933 |
| Apr 2, 2025 | 67.31 | 71.02 | 67.31 | 70.46 | 70.46 | 3.62% | 495,720 |
| Apr 1, 2025 | 70.82 | 72.61 | 67.80 | 68.00 | 68.00 | -4.12% | 1,000,327 |
| Mar 31, 2025 | 71.35 | 72.85 | 67.47 | 70.92 | 70.92 | -2.92% | 911,819 |
| Mar 28, 2025 | 73.63 | 74.52 | 72.64 | 73.05 | 73.05 | -0.77% | 352,687 |
| Mar 27, 2025 | 74.57 | 74.63 | 71.97 | 73.62 | 73.62 | -0.42% | 486,486 |