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

Nuvation Bio Inc (NY: NUVB )

3.100 +0.110 (+3.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 9.480 9.480 9.070 9.170 657,039 -0.32(-3.37%)
Oct 28, 2021 9.640 9.720 9.450 9.490 2,591,626 -0.11(-1.15%)
Oct 27, 2021 9.570 9.780 9.490 9.600 256,836 +0.00(+0.00%)
Oct 26, 2021 9.970 9.600 457,943 -0.36(-3.61%)
Oct 25, 2021 9.300 10.05 9.300 9.960 360,615 +0.61(+6.52%)
Oct 22, 2021 9.380 9.440 9.290 9.350 154,907 -0.05(-0.53%)
Oct 21, 2021 9.400 9.500 9.320 9.400 406,571 +0.02(+0.21%)
Oct 20, 2021 9.780 9.780 9.360 9.380 266,884 -0.44(-4.48%)
Oct 19, 2021 9.520 9.920 9.520 9.820 361,360 +0.37(+3.92%)
Oct 18, 2021 9.590 9.590 9.340 9.450 228,638 -0.10(-1.05%)
Oct 15, 2021 9.930 9.930 9.360 9.550 384,688 +0.07(+0.74%)
Oct 14, 2021 9.600 9.640 9.420 9.480 298,267 -0.02(-0.21%)
Oct 13, 2021 9.550 9.588 9.360 9.500 328,780 +0.00(+0.00%)
Oct 12, 2021 9.490 9.530 9.370 9.500 241,928 +0.10(+1.06%)
Oct 11, 2021 9.180 9.530 9.005 9.400 245,821 +0.29(+3.18%)
Oct 08, 2021 9.890 9.900 8.860 9.110 349,391 -0.60(-6.18%)
Oct 07, 2021 10.00 10.04 9.580 9.710 453,582 -0.22(-2.22%)
Oct 06, 2021 9.970 10.09 9.880 9.930 335,850 -0.10(-1.00%)
Oct 05, 2021 10.01 10.10 9.740 10.03 438,763 +0.08(+0.80%)
Oct 04, 2021 10.01 10.05 9.780 9.950 455,833 -0.10(-1.00%)
Oct 01, 2021 9.880 10.07 9.500 10.05 440,897 +0.11(+1.11%)
Sep 30, 2021 9.750 9.939 9.600 9.940 455,342 +0.27(+2.79%)
Sep 29, 2021 9.750 9.840 9.605 9.670 258,784 -0.04(-0.41%)
Sep 28, 2021 9.730 9.880 9.620 9.710 325,684 -0.08(-0.82%)
Sep 27, 2021 9.400 9.800 9.210 9.790 381,418 +0.45(+4.82%)
Sep 24, 2021 9.410 9.560 9.205 9.340 237,001 -0.16(-1.68%)
Sep 23, 2021 9.260 9.670 9.070 9.500 388,305 +0.25(+2.70%)
Sep 22, 2021 9.550 9.570 9.240 9.250 337,343 -0.22(-2.32%)
Sep 21, 2021 9.490 9.540 9.230 9.470 298,523 +0.11(+1.18%)
Sep 20, 2021 9.310 9.610 9.030 9.360 795,207 -0.29(-3.01%)
Sep 17, 2021 10.00 10.06 9.500 9.650 6,528,248 -0.35(-3.50%)
Sep 16, 2021 9.710 10.07 9.530 10.00 954,565 +0.24(+2.46%)
Sep 15, 2021 9.540 10.09 9.540 9.760 762,357 +0.17(+1.77%)
Sep 14, 2021 9.410 9.630 9.250 9.590 523,113 +0.26(+2.79%)
Sep 13, 2021 9.450 9.710 9.115 9.330 1,108,719 -0.01(-0.11%)
Sep 10, 2021 9.440 9.670 9.120 9.340 708,242 +0.10(+1.08%)
Sep 09, 2021 9.050 9.660 9.040 9.240 1,126,328 +0.17(+1.87%)
Sep 08, 2021 9.560 9.615 9.035 9.070 484,664 -0.49(-5.13%)
Sep 07, 2021 9.830 9.900 9.550 9.560 320,743 -0.34(-3.43%)
Sep 03, 2021 9.680 10.15 9.620 9.900 425,760 +0.14(+1.43%)
Sep 02, 2021 9.330 9.775 9.330 9.760 320,053 +0.41(+4.39%)
Sep 01, 2021 9.250 9.550 9.250 9.350 486,386 +0.12(+1.30%)
Aug 31, 2021 9.370 9.705 9.070 9.230 688,385 -0.19(-2.02%)
Aug 30, 2021 9.650 9.730 9.270 9.420 499,724 -0.23(-2.38%)
Aug 27, 2021 9.880 9.980 9.540 9.650 466,762 -0.15(-1.53%)
Aug 26, 2021 9.620 10.03 9.620 9.800 670,664 +0.10(+1.03%)
Aug 25, 2021 9.370 9.980 9.170 9.700 1,032,054 +0.28(+2.97%)
Aug 24, 2021 9.270 9.720 9.100 9.420 988,692 +0.10(+1.07%)
Aug 23, 2021 8.250 9.500 8.130 9.320 2,195,850 +1.28(+15.92%)
Aug 20, 2021 7.750 8.180 7.685 8.040 766,238 +0.26(+3.34%)
Aug 19, 2021 8.060 8.150 7.660 7.780 588,533 -0.39(-4.77%)
Aug 18, 2021 8.710 8.740 8.040 8.170 663,123 -0.60(-6.84%)
Aug 17, 2021 8.150 8.865 8.080 8.770 469,863 +0.43(+5.16%)
Aug 16, 2021 9.100 9.150 8.140 8.340 456,181 -0.79(-8.65%)
Aug 13, 2021 8.940 9.480 8.760 9.130 659,964 +0.27(+3.05%)
Aug 12, 2021 8.370 8.900 8.310 8.860 275,051 +0.45(+5.35%)
Aug 11, 2021 8.280 8.450 7.860 8.410 254,948 +0.12(+1.45%)
Aug 10, 2021 8.290 8.600 8.250 8.290 301,532 +0.00(+0.00%)
Aug 09, 2021 8.470 8.560 8.270 8.290 201,439 -0.15(-1.78%)
Aug 06, 2021 8.590 8.630 8.260 8.440 160,876 -0.09(-1.06%)
Aug 05, 2021 8.310 8.600 8.280 8.530 139,854 +0.25(+3.02%)
Aug 04, 2021 9.050 9.190 8.160 8.280 263,696 -0.83(-9.11%)
Aug 03, 2021 8.900 9.150 8.800 9.110 229,482 +0.25(+2.82%)
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.