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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202579.0579.9777.9078.15-0.08%307,173
Jun 5, 202576.8078.5175.7478.0978.091.65%291,976
Jun 4, 202578.5478.8276.6676.8276.82-1.74%310,030
Jun 3, 202577.8879.0876.1178.1878.181.30%409,118
Jun 2, 202574.9177.5072.6977.1877.183.44%653,322
May 30, 202573.9875.0471.9074.6174.61-0.20%532,918
May 29, 202570.4975.9770.2574.7674.764.66%682,194
May 28, 202572.3273.0971.2571.4371.43-1.16%437,556
May 27, 202574.5375.6571.6272.2772.27-1.66%509,858
May 23, 202572.0274.0572.0273.4973.490.36%359,038
May 22, 202572.9074.1172.4573.2373.23-0.58%337,276
May 21, 202574.6075.8572.9273.6673.66-2.93%423,311
May 20, 202573.3876.1173.1875.8875.883.51%263,194
May 19, 202572.4674.9871.6273.3173.31-0.01%364,124
May 16, 202570.7473.9070.4573.3273.323.27%416,868
May 15, 202571.0271.2668.6471.0071.00-0.03%407,857
May 14, 202571.5672.2070.1071.0271.02-0.56%207,646
May 13, 202573.7674.1671.0871.4271.42-3.00%487,332
May 12, 202570.5574.9970.5573.6373.635.41%534,558
May 9, 202572.1273.8469.8569.8569.85-2.44%446,261
May 8, 202567.3873.6463.5671.6071.607.31%1,627,663
May 7, 202568.6669.2066.1766.7266.72-2.16%1,142,814
May 6, 202574.6574.9167.5168.1968.19-9.60%966,929
May 5, 202577.4977.5475.1875.4375.43-2.62%262,005
May 2, 202576.5878.9776.3077.4677.461.61%560,960
May 1, 202576.6578.5475.3276.2376.23-0.68%958,991
Apr 30, 202575.7077.2475.0376.7576.751.16%604,621
Apr 29, 202574.9977.1174.1475.8775.870.89%427,409
Apr 28, 202573.9875.4773.1975.2075.202.34%282,517
Apr 25, 202573.3673.7672.1473.4873.48-0.68%199,100
Apr 24, 202572.8574.2171.6073.9873.981.75%290,202
Apr 23, 202573.1774.2872.3572.7172.711.85%394,774
Apr 22, 202571.0572.5870.5571.3971.392.06%761,254
Apr 21, 202571.2873.0669.7869.9569.95-2.36%475,705
Apr 17, 202569.5772.2868.9871.6471.642.39%677,087
Apr 16, 202570.8372.1868.7669.9769.97-1.14%1,058,386
Apr 15, 202570.8871.0167.6270.7870.781.11%517,308
Apr 14, 202567.9870.7965.8170.0070.005.60%486,807
Apr 11, 202561.9966.5360.2566.2966.296.94%584,194
Apr 10, 202563.3265.8858.0561.9961.99-4.19%932,825
Apr 9, 202558.0466.4155.5464.7064.709.07%1,686,645
Apr 8, 202568.2568.4558.7459.3259.32-8.29%926,381
Apr 7, 202562.8466.6459.8264.6864.68-1.61%920,824
Apr 4, 202566.7068.0464.5465.7465.74-3.78%582,527
Apr 3, 202567.1069.7367.1068.3268.32-3.04%478,933
Apr 2, 202567.3171.0267.3170.4670.463.62%495,720
Apr 1, 202570.8272.6167.8068.0068.00-4.12%1,000,327
Mar 31, 202571.3572.8567.4770.9270.92-2.92%911,819
Mar 28, 202573.6374.5272.6473.0573.05-0.77%352,687
Mar 27, 202574.5774.6371.9773.6273.62-0.42%486,486