Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2025	78.38	81.50	78.38	81.32	81.32	3.88%	576,989
Jan 21, 2025	76.47	78.61	76.32	78.28	78.28	3.22%	387,059
Jan 17, 2025	76.53	77.23	74.34	75.84	75.84	-0.20%	504,511
Jan 16, 2025	77.21	78.18	75.94	75.99	75.99	-1.87%	479,038
Jan 15, 2025	74.76	77.78	74.17	77.44	77.44	6.98%	618,739
Jan 14, 2025	72.10	72.63	70.23	72.39	72.39	0.74%	675,712
Jan 13, 2025	76.48	76.48	69.58	71.86	71.86	-6.20%	1,034,131
Jan 10, 2025	76.78	77.78	75.29	76.61	76.61	-2.10%	506,106
Jan 8, 2025	80.12	80.73	78.13	78.25	78.25	-2.33%	342,160
Jan 7, 2025	78.15	80.73	77.59	80.12	80.12	2.60%	474,177
Jan 6, 2025	80.61	81.40	78.00	78.09	78.09	-3.33%	507,696
Jan 3, 2025	80.43	81.89	79.81	80.78	80.78	0.99%	564,938
Jan 2, 2025	79.31	80.77	78.31	79.99	79.99	2.18%	468,092
Dec 31, 2024	77.78	78.51	76.67	78.28	78.28	0.53%	829,162
Dec 30, 2024	80.72	80.72	76.86	77.87	77.87	-3.03%	607,797
Dec 27, 2024	81.25	82.00	79.44	80.30	80.30	-2.14%	411,207
Dec 26, 2024	81.94	83.11	81.51	82.06	82.06	-0.71%	248,069
Dec 24, 2024	83.52	84.83	81.11	82.65	82.65	-1.43%	212,142
Dec 23, 2024	84.23	84.60	82.94	83.85	83.85	-0.44%	452,230
Dec 20, 2024	83.49	87.32	82.81	84.22	84.22	-0.50%	1,114,237
Dec 19, 2024	83.88	85.57	81.37	84.64	84.64	1.43%	730,929
Dec 18, 2024	87.87	87.87	82.54	83.45	83.45	-5.28%	395,984
Dec 17, 2024	86.50	89.31	86.44	88.10	88.10	0.78%	492,765
Dec 16, 2024	86.48	87.97	85.60	87.42	87.42	0.64%	514,180
Dec 13, 2024	85.94	87.10	84.64	86.86	86.86	0.05%	840,855
Dec 12, 2024	90.88	90.88	84.90	86.82	86.82	-7.25%	970,654
Dec 11, 2024	93.88	96.42	93.32	93.61	93.61	0.70%	298,375
Dec 10, 2024	93.76	94.25	91.53	92.96	92.96	-1.01%	197,863
Dec 9, 2024	95.54	95.98	93.77	93.91	93.91	-0.42%	218,929
Dec 6, 2024	93.81	95.59	92.69	94.31	94.31	0.62%	251,875
Dec 5, 2024	93.83	94.94	92.02	93.73	93.73	-0.52%	313,314
Dec 4, 2024	94.65	97.02	93.37	94.22	94.22	-0.56%	263,770
Dec 3, 2024	94.02	95.31	93.36	94.75	94.75	0.51%	164,619
Dec 2, 2024	97.35	97.35	93.80	94.27	94.27	-2.49%	292,409
Nov 29, 2024	96.65	97.14	95.06	96.68	96.68	-0.08%	185,106
Nov 27, 2024	96.60	97.48	95.03	96.76	96.76	0.48%	179,528
Nov 26, 2024	95.78	96.85	94.62	96.30	96.30	0.71%	317,912
Nov 25, 2024	96.40	97.65	94.91	95.62	95.62	0.73%	492,403
Nov 22, 2024	93.71	95.27	92.36	94.93	94.93	2.37%	419,555
Nov 21, 2024	91.44	94.58	90.12	92.73	92.73	1.71%	396,825
Nov 20, 2024	91.35	92.26	90.28	91.17	91.17	0.12%	264,769
Nov 19, 2024	87.55	91.21	87.50	91.06	91.06	3.84%	358,451
Nov 18, 2024	87.07	89.04	85.38	87.69	87.69	0.93%	387,310
Nov 15, 2024	89.98	89.98	86.43	86.88	86.88	-3.66%	772,969
Nov 14, 2024	90.18	91.63	89.46	90.18	90.18	-0.18%	452,524
Nov 13, 2024	91.50	92.61	89.84	90.34	90.34	-0.71%	488,979
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