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

Nuvation Bio Inc (NY: NUVB )

2.770 -0.140 (-4.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 1.850 1.925 1.850 1.920 465,495 +0.03(+1.59%)
Dec 29, 2022 1.770 1.920 1.770 1.890 503,183 +0.14(+8.00%)
Dec 28, 2022 1.680 1.780 1.680 1.750 563,154 +0.06(+3.55%)
Dec 27, 2022 1.760 1.790 1.680 1.690 373,619 -0.08(-4.52%)
Dec 23, 2022 1.860 1.880 1.750 1.770 316,904 -0.11(-5.85%)
Dec 22, 2022 1.880 1.950 1.840 1.880 356,563 -0.03(-1.57%)
Dec 21, 2022 1.910 1.990 1.881 1.910 732,781 -0.03(-1.55%)
Dec 20, 2022 1.690 1.970 1.665 1.940 1,674,390 +0.26(+15.48%)
Dec 19, 2022 1.770 1.770 1.590 1.680 2,525,340 -0.09(-5.08%)
Dec 16, 2022 1.750 1.835 1.700 1.770 4,089,936 +0.01(+0.57%)
Dec 15, 2022 1.770 1.780 1.750 1.760 1,313,105 -0.04(-2.22%)
Dec 14, 2022 1.830 1.890 1.790 1.800 1,652,548 -0.05(-2.70%)
Dec 13, 2022 1.800 1.905 1.800 1.850 597,697 -0.01(-0.54%)
Dec 12, 2022 1.890 1.900 1.733 1.860 856,885 -0.06(-3.12%)
Dec 09, 2022 2.000 2.000 1.910 1.920 824,852 -0.07(-3.52%)
Dec 08, 2022 1.980 2.030 1.910 1.990 871,310 +0.00(+0.00%)
Dec 07, 2022 2.010 2.010 1.930 1.990 627,082 +0.00(+0.00%)
Dec 06, 2022 2.090 2.210 1.945 1.990 1,678,229 +0.05(+2.58%)
Dec 05, 2022 2.000 2.010 1.920 1.940 682,782 -0.06(-3.00%)
Dec 02, 2022 1.940 2.010 1.910 2.000 499,192 +0.02(+1.01%)
Dec 01, 2022 1.920 1.990 1.900 1.980 494,411 +0.07(+3.66%)
Nov 30, 2022 1.780 1.910 1.770 1.910 668,742 +0.12(+6.70%)
Nov 29, 2022 1.790 1.830 1.740 1.790 396,020 -0.01(-0.56%)
Nov 28, 2022 1.820 1.940 1.780 1.800 659,181 -0.03(-1.64%)
Nov 25, 2022 1.860 1.910 1.830 1.830 152,844 -0.01(-0.54%)
Nov 23, 2022 1.770 1.860 1.770 1.840 483,969 +0.02(+1.10%)
Nov 22, 2022 1.840 1.840 1.770 1.820 296,819 -0.01(-0.55%)
Nov 21, 2022 1.810 1.860 1.790 1.830 477,124 -0.02(-1.08%)
Nov 18, 2022 1.970 1.970 1.810 1.850 588,777 -0.07(-3.65%)
Nov 17, 2022 1.890 1.940 1.880 1.920 351,078 -0.01(-0.52%)
Nov 16, 2022 1.900 1.980 1.880 1.930 458,851 +0.01(+0.52%)
Nov 15, 2022 2.000 2.000 1.910 1.920 645,958 -0.04(-2.04%)
Nov 14, 2022 2.010 2.030 1.940 1.960 508,647 -0.04(-2.00%)
Nov 11, 2022 1.940 2.040 1.920 2.000 958,399 +0.02(+1.01%)
Nov 10, 2022 1.980 2.010 1.930 1.980 432,083 +0.06(+3.13%)
Nov 09, 2022 1.970 2.040 1.895 1.920 1,014,119 -0.09(-4.48%)
Nov 08, 2022 2.120 2.135 1.930 2.010 6,807,788 -0.09(-4.29%)
Nov 07, 2022 2.100 2.220 2.075 2.100 752,624 +0.01(+0.48%)
Nov 04, 2022 2.230 2.260 2.050 2.090 335,546 -0.05(-2.34%)
Nov 03, 2022 2.150 2.180 2.080 2.140 312,593 -0.03(-1.38%)
Nov 02, 2022 2.300 2.300 2.160 2.170 358,179 -0.15(-6.47%)
Nov 01, 2022 2.230 2.390 2.210 2.320 350,342 +0.12(+5.45%)
Oct 31, 2022 2.220 2.250 2.150 2.200 568,673 -0.02(-0.90%)
Oct 28, 2022 2.120 2.220 2.110 2.220 508,721 +0.09(+4.23%)
Oct 27, 2022 2.200 2.210 2.120 2.130 260,808 -0.03(-1.39%)
Oct 26, 2022 2.200 2.270 2.150 2.160 387,572 +0.01(+0.47%)
Oct 25, 2022 2.090 2.210 2.090 2.150 310,623 +0.03(+1.42%)
Oct 24, 2022 2.160 2.160 2.080 2.120 252,019 -0.03(-1.40%)
Oct 21, 2022 2.060 2.160 2.000 2.150 404,001 +0.08(+3.86%)
Oct 20, 2022 2.120 2.160 2.050 2.070 237,967 -0.08(-3.72%)
Oct 19, 2022 2.220 2.240 2.090 2.150 332,192 -0.10(-4.44%)
Oct 18, 2022 2.220 2.355 2.220 2.250 361,125 +0.02(+0.90%)
Oct 17, 2022 2.130 2.260 2.130 2.230 357,865 +0.09(+4.21%)
Oct 14, 2022 2.240 2.270 2.130 2.140 326,335 -0.08(-3.60%)
Oct 13, 2022 2.160 2.240 2.120 2.220 311,383 +0.04(+1.83%)
Oct 12, 2022 2.300 2.315 2.120 2.180 404,018 -0.16(-6.84%)
Oct 11, 2022 2.310 2.360 2.210 2.340 536,791 +0.01(+0.43%)
Oct 10, 2022 2.330 2.420 2.285 2.330 412,191 +0.03(+1.30%)
Oct 07, 2022 2.460 2.530 2.300 2.300 669,913 -0.20(-8.00%)
Oct 06, 2022 2.480 2.520 2.400 2.500 536,676 +0.00(+0.00%)
Oct 05, 2022 2.370 2.530 2.370 2.500 745,907 +0.05(+2.04%)
Oct 04, 2022 2.290 2.450 2.290 2.450 459,428 +0.18(+7.93%)
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.