Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
68.32
-2.14 (-3.04%)
At close: Apr 3, 2025, 4:00 PM
65.25
-3.07 (-4.49%)
After-hours: Apr 3, 2025, 5:12 PM EDT
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 67.10 | 69.73 | 67.92 | 68.82 | - | -2.33% | - |
| 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 |
| Mar 26, 2025 | 75.16 | 77.93 | 71.95 | 73.93 | 73.93 | -1.40% | 619,329 |
| Mar 25, 2025 | 76.98 | 77.59 | 74.03 | 74.98 | 74.98 | -2.80% | 306,811 |
| Mar 24, 2025 | 78.73 | 79.03 | 77.04 | 77.14 | 77.14 | -1.05% | 428,661 |
| Mar 21, 2025 | 76.76 | 78.77 | 76.76 | 77.96 | 77.96 | 0.41% | 612,588 |
| Mar 20, 2025 | 76.86 | 78.93 | 76.86 | 77.64 | 77.64 | 0.09% | 366,083 |
| Mar 19, 2025 | 76.40 | 78.64 | 75.88 | 77.57 | 77.57 | 1.19% | 304,281 |
| Mar 18, 2025 | 76.52 | 77.12 | 75.46 | 76.66 | 76.66 | -0.47% | 373,969 |
| Mar 17, 2025 | 77.19 | 77.47 | 74.00 | 77.02 | 77.02 | 0.01% | 955,904 |
| Mar 14, 2025 | 77.83 | 78.23 | 76.00 | 77.01 | 77.01 | 3.40% | 890,709 |
| Mar 13, 2025 | 72.23 | 74.95 | 71.35 | 74.48 | 74.48 | 2.70% | 578,709 |
| Mar 12, 2025 | 70.99 | 73.28 | 69.51 | 72.52 | 72.52 | 3.23% | 613,772 |
| Mar 11, 2025 | 67.29 | 70.70 | 64.75 | 70.25 | 70.25 | 4.26% | 1,074,294 |
| Mar 10, 2025 | 70.00 | 70.52 | 67.04 | 67.38 | 67.38 | -5.19% | 922,733 |
| Mar 7, 2025 | 72.62 | 73.21 | 70.74 | 71.07 | 71.07 | -2.56% | 473,621 |
| Mar 6, 2025 | 70.80 | 73.24 | 69.95 | 72.94 | 72.94 | 1.32% | 447,800 |
| Mar 5, 2025 | 71.89 | 72.51 | 70.97 | 71.99 | 71.99 | 0.53% | 580,118 |
| Mar 4, 2025 | 70.65 | 72.53 | 69.13 | 71.61 | 71.61 | 0.82% | 733,165 |
| Mar 3, 2025 | 74.62 | 75.11 | 70.83 | 71.03 | 71.03 | -5.27% | 552,119 |
| Feb 28, 2025 | 74.03 | 75.32 | 72.95 | 74.98 | 74.98 | 0.09% | 616,987 |
| Feb 27, 2025 | 76.13 | 77.52 | 74.77 | 74.91 | 74.91 | -2.76% | 379,642 |
| Feb 26, 2025 | 76.65 | 78.02 | 75.67 | 77.04 | 77.04 | 1.52% | 414,658 |
| Feb 25, 2025 | 78.10 | 78.10 | 74.94 | 75.89 | 75.89 | -2.74% | 397,207 |
| Feb 24, 2025 | 79.25 | 79.90 | 76.72 | 78.03 | 78.03 | -1.84% | 414,325 |
| Feb 21, 2025 | 83.16 | 83.63 | 79.35 | 79.49 | 79.49 | -3.52% | 331,419 |
| Feb 20, 2025 | 80.26 | 82.47 | 79.12 | 82.39 | 82.39 | 2.65% | 327,101 |
| Feb 19, 2025 | 78.25 | 80.39 | 78.14 | 80.26 | 80.26 | 1.35% | 339,222 |
| Feb 18, 2025 | 77.93 | 79.33 | 77.90 | 79.19 | 79.19 | 1.62% | 605,094 |
| Feb 14, 2025 | 81.30 | 85.21 | 77.84 | 77.93 | 77.93 | -3.73% | 525,693 |
| Feb 13, 2025 | 82.80 | 84.80 | 79.60 | 80.95 | 80.95 | -0.36% | 310,151 |
| Feb 12, 2025 | 81.28 | 82.44 | 80.31 | 81.24 | 81.24 | -2.00% | 366,197 |
| Feb 11, 2025 | 81.74 | 83.80 | 81.50 | 82.90 | 82.90 | -0.53% | 323,571 |
| Feb 10, 2025 | 86.07 | 87.66 | 82.97 | 83.34 | 83.34 | -2.73% | 221,526 |
| Feb 7, 2025 | 86.29 | 86.78 | 84.52 | 85.68 | 85.68 | -1.18% | 307,430 |
| Feb 6, 2025 | 89.42 | 91.50 | 85.89 | 86.70 | 86.70 | -2.54% | 384,092 |
| Feb 5, 2025 | 85.27 | 90.96 | 85.27 | 88.96 | 88.96 | 3.54% | 359,134 |
| Feb 4, 2025 | 84.64 | 86.62 | 84.17 | 85.92 | 85.92 | 1.26% | 439,369 |
| Feb 3, 2025 | 84.49 | 87.74 | 83.71 | 84.85 | 84.85 | -1.12% | 830,834 |
| Jan 31, 2025 | 87.75 | 89.12 | 85.40 | 85.81 | 85.81 | -2.21% | 379,183 |
| Jan 30, 2025 | 86.03 | 88.70 | 85.48 | 87.75 | 87.75 | 2.61% | 290,798 |
| Jan 29, 2025 | 85.05 | 87.33 | 84.27 | 85.52 | 85.52 | 0.20% | 356,149 |
| Jan 28, 2025 | 82.76 | 85.52 | 80.37 | 85.35 | 85.35 | 3.34% | 329,769 |
| Jan 27, 2025 | 82.11 | 85.76 | 81.58 | 82.59 | 82.59 | 0.44% | 605,874 |
| Jan 24, 2025 | 83.64 | 83.84 | 81.78 | 82.23 | 82.23 | -1.76% | 774,619 |
| Jan 23, 2025 | 80.71 | 83.85 | 80.02 | 83.70 | 83.70 | 2.93% | 473,776 |