Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvation Bio Inc (NY: NUVB )

3.300 -0.020 (-0.60%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.830 4.930 4.600 4.660 538,236 -0.17(-3.52%)
Apr 28, 2022 4.810 4.900 4.640 4.830 681,786 +0.03(+0.63%)
Apr 27, 2022 4.800 4.890 4.665 4.800 588,372 -0.08(-1.64%)
Apr 26, 2022 5.460 5.570 4.810 4.880 5,565,736 -0.70(-12.54%)
Apr 25, 2022 5.470 5.631 5.370 5.580 545,459 +0.08(+1.45%)
Apr 22, 2022 5.440 5.640 5.440 5.500 362,284 +0.00(+0.00%)
Apr 21, 2022 5.700 5.750 5.410 5.500 432,751 -0.14(-2.48%)
Apr 20, 2022 5.710 5.780 5.600 5.640 332,631 -0.04(-0.70%)
Apr 19, 2022 5.330 5.740 5.270 5.680 341,897 +0.32(+5.97%)
Apr 18, 2022 5.460 5.460 5.285 5.360 931,565 -0.15(-2.72%)
Apr 14, 2022 5.510 5.570 5.400 5.510 545,109 +0.05(+0.92%)
Apr 13, 2022 5.290 5.510 5.290 5.460 477,103 +0.16(+3.02%)
Apr 12, 2022 5.450 5.550 5.170 5.300 1,323,226 -0.06(-1.12%)
Apr 11, 2022 5.470 5.520 5.225 5.360 651,255 -0.14(-2.55%)
Apr 08, 2022 5.360 5.710 5.310 5.500 730,371 +0.00(+0.00%)
Apr 07, 2022 5.780 5.930 5.330 5.500 773,813 -0.35(-5.98%)
Apr 06, 2022 5.730 6.020 5.570 5.850 733,164 +0.10(+1.74%)
Apr 05, 2022 5.710 5.860 5.660 5.750 3,021,569 +0.10(+1.77%)
Apr 04, 2022 5.500 5.685 5.460 5.650 475,470 +0.15(+2.73%)
Apr 01, 2022 5.310 5.500 5.260 5.500 735,532 +0.24(+4.56%)
Mar 31, 2022 5.360 5.470 5.220 5.260 865,358 -0.11(-2.05%)
Mar 30, 2022 5.270 5.420 5.200 5.370 1,059,784 +0.11(+2.09%)
Mar 29, 2022 5.310 5.450 5.200 5.260 691,597 +0.03(+0.57%)
Mar 28, 2022 5.180 5.350 5.105 5.230 590,987 -0.02(-0.38%)
Mar 25, 2022 5.360 5.480 5.215 5.250 486,448 -0.13(-2.42%)
Mar 24, 2022 5.330 5.450 5.250 5.380 481,049 +0.07(+1.32%)
Mar 23, 2022 5.310 5.380 5.210 5.310 654,327 -0.10(-1.85%)
Mar 22, 2022 5.230 5.500 5.230 5.410 862,780 +0.13(+2.46%)
Mar 21, 2022 5.410 5.440 5.215 5.280 961,755 -0.17(-3.12%)
Mar 18, 2022 5.310 5.510 5.205 5.450 1,414,316 +0.14(+2.64%)
Mar 17, 2022 5.340 5.570 5.195 5.310 1,067,387 -0.09(-1.67%)
Mar 16, 2022 5.330 5.465 5.210 5.400 1,312,679 +0.17(+3.25%)
Mar 15, 2022 5.390 5.600 5.120 5.230 1,076,954 -0.15(-2.79%)
Mar 14, 2022 5.360 5.600 5.310 5.380 1,470,741 +0.06(+1.13%)
Mar 11, 2022 5.190 5.400 5.150 5.320 784,013 +0.14(+2.70%)
Mar 10, 2022 5.010 5.190 4.970 5.180 519,530 +0.06(+1.17%)
Mar 09, 2022 5.000 5.310 5.000 5.120 643,038 +0.22(+4.49%)
Mar 08, 2022 4.620 5.060 4.510 4.900 1,093,173 +0.25(+5.38%)
Mar 07, 2022 4.580 4.900 4.560 4.650 1,304,510 +0.05(+1.09%)
Mar 04, 2022 4.640 4.800 4.480 4.600 1,297,546 -0.14(-2.95%)
Mar 03, 2022 5.010 5.060 4.690 4.740 771,627 -0.19(-3.85%)
Mar 02, 2022 4.900 5.050 4.560 4.930 1,220,912 +0.04(+0.82%)
Mar 01, 2022 4.920 5.210 4.805 4.890 1,433,239 -0.17(-3.36%)
Feb 28, 2022 5.270 5.460 4.795 5.060 2,366,559 -0.27(-5.07%)
Feb 25, 2022 5.010 5.330 5.025 5.330 720,318 +0.31(+6.18%)
Feb 24, 2022 4.550 5.020 4.460 5.020 1,169,919 +0.27(+5.68%)
Feb 23, 2022 5.040 5.080 4.710 4.750 1,003,518 -0.25(-5.00%)
Feb 22, 2022 4.830 5.135 4.760 5.000 753,262 +0.13(+2.67%)
Feb 18, 2022 4.870 0 -0.16(-3.18%)
Feb 17, 2022 5.200 5.230 4.990 5.030 552,720 -0.26(-4.91%)
Feb 16, 2022 5.380 5.380 5.150 5.290 588,055 -0.12(-2.22%)
Feb 15, 2022 5.260 5.410 5.230 5.410 472,326 +0.21(+4.04%)
Feb 14, 2022 5.390 5.420 5.150 5.200 671,529 -0.18(-3.35%)
Feb 11, 2022 5.610 5.700 5.330 5.380 609,865 -0.23(-4.10%)
Feb 10, 2022 5.790 5.860 5.545 5.610 862,670 -0.38(-6.34%)
Feb 09, 2022 5.880 6.030 5.870 5.990 1,044,039 +0.19(+3.28%)
Feb 08, 2022 5.860 5.895 5.660 5.800 1,112,268 -0.09(-1.53%)
Feb 07, 2022 5.790 6.050 5.700 5.890 611,997 +0.09(+1.55%)
Feb 04, 2022 5.600 5.875 5.470 5.800 766,224 +0.11(+1.93%)
Feb 03, 2022 5.800 5.680 5.690 684,786 -0.25(-4.21%)
Feb 02, 2022 6.040 6.150 5.890 5.940 1,028,841 -0.13(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.