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

Nuvalent Inc Cl A (NQ: NUVL )

67.95 +1.27 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 16.86 17.94 14.76 14.86 259,924 -2.15(-12.64%)
Jul 28, 2022 17.28 17.28 16.16 17.01 52,381 -0.07(-0.41%)
Jul 27, 2022 16.94 17.27 16.11 17.08 75,211 +0.25(+1.49%)
Jul 26, 2022 15.87 17.47 15.55 16.83 157,942 +0.98(+6.18%)
Jul 25, 2022 15.37 16.33 15.01 15.85 195,173 +0.60(+3.93%)
Jul 22, 2022 16.38 17.04 15.00 15.25 132,647 -1.17(-7.13%)
Jul 21, 2022 15.99 16.50 15.63 16.42 59,832 +0.50(+3.14%)
Jul 20, 2022 17.07 18.09 15.56 15.92 104,720 -1.37(-7.92%)
Jul 19, 2022 16.50 17.61 16.33 17.29 149,758 +0.85(+5.17%)
Jul 18, 2022 16.63 17.51 16.11 16.44 86,007 -0.25(-1.50%)
Jul 15, 2022 18.33 18.33 16.65 16.69 144,054 -1.19(-6.66%)
Jul 14, 2022 17.65 18.00 17.02 17.88 66,547 +0.10(+0.56%)
Jul 13, 2022 16.50 18.26 16.22 17.78 214,526 +0.91(+5.39%)
Jul 12, 2022 17.60 17.62 16.27 16.87 119,937 -0.37(-2.15%)
Jul 11, 2022 17.81 18.71 16.96 17.24 346,229 -0.96(-5.27%)
Jul 08, 2022 17.30 18.86 17.05 18.20 214,288 +0.52(+2.94%)
Jul 07, 2022 16.74 18.10 16.37 17.68 385,847 +1.15(+6.96%)
Jul 06, 2022 14.80 16.86 14.80 16.53 264,620 +1.56(+10.42%)
Jul 05, 2022 13.43 15.09 12.00 14.97 352,735 +1.42(+10.48%)
Jul 01, 2022 13.55 13.69 13.41 13.55 85,591 -0.01(-0.07%)
Jun 30, 2022 13.76 14.27 13.36 13.56 212,000 -0.39(-2.80%)
Jun 29, 2022 13.44 14.00 12.95 13.95 172,624 +0.61(+4.57%)
Jun 28, 2022 13.55 13.63 13.05 13.34 103,609 -0.17(-1.26%)
Jun 27, 2022 13.69 13.92 12.99 13.51 78,937 -0.08(-0.59%)
Jun 24, 2022 13.19 14.00 12.49 13.59 566,021 +0.82(+6.42%)
Jun 23, 2022 12.01 12.84 11.84 12.77 111,499 +0.76(+6.33%)
Jun 22, 2022 10.75 12.31 10.75 12.01 358,893 +0.97(+8.79%)
Jun 21, 2022 10.29 11.25 10.29 11.04 255,952 +1.02(+10.18%)
Jun 17, 2022 9.450 10.88 9.450 10.02 281,503 +0.66(+7.05%)
Jun 16, 2022 9.390 9.660 8.730 9.360 206,788 -0.28(-2.90%)
Jun 15, 2022 9.650 10.44 9.360 9.640 272,965 +0.06(+0.63%)
Jun 14, 2022 9.220 9.650 9.000 9.580 59,614 +0.55(+6.09%)
Jun 13, 2022 9.110 9.500 8.505 9.030 727,269 -0.33(-3.53%)
Jun 10, 2022 9.530 10.06 8.880 9.360 198,780 -0.45(-4.59%)
Jun 09, 2022 9.560 10.05 9.340 9.810 154,470 +0.21(+2.19%)
Jun 08, 2022 9.780 10.50 9.500 9.600 114,942 -0.34(-3.42%)
Jun 07, 2022 9.370 10.04 9.305 9.940 140,965 +0.30(+3.11%)
Jun 06, 2022 9.240 9.910 9.040 9.640 361,164 +0.45(+4.90%)
Jun 03, 2022 9.000 9.910 8.810 9.190 468,765 +0.88(+10.59%)
Jun 02, 2022 8.240 8.770 8.120 8.310 57,396 -0.30(-3.48%)
Jun 01, 2022 8.900 9.080 8.520 8.610 65,951 -0.25(-2.82%)
May 31, 2022 9.370 9.980 8.700 8.860 91,809 -0.58(-6.14%)
May 27, 2022 9.240 9.670 8.890 9.440 106,851 +0.27(+2.94%)
May 26, 2022 8.620 9.750 8.620 9.170 351,811 +0.62(+7.25%)
May 25, 2022 8.060 8.690 7.960 8.550 54,993 +0.37(+4.52%)
May 24, 2022 8.220 8.325 7.785 8.180 75,659 -0.21(-2.50%)
May 23, 2022 8.230 8.590 7.800 8.390 119,845 +0.33(+4.09%)
May 20, 2022 7.690 8.455 7.382 8.060 215,598 +0.51(+6.75%)
May 19, 2022 7.400 7.650 7.090 7.550 91,497 +0.03(+0.40%)
May 18, 2022 8.300 8.970 7.340 7.520 99,261 -1.13(-13.06%)
May 17, 2022 7.620 8.685 7.355 8.650 249,162 +1.25(+16.89%)
May 16, 2022 7.900 8.850 7.270 7.400 217,573 -0.60(-7.50%)
May 13, 2022 8.610 9.210 7.800 8.000 200,907 -0.33(-3.96%)
May 12, 2022 8.110 8.610 8.100 8.330 195,045 +0.27(+3.35%)
May 11, 2022 9.150 9.410 8.020 8.060 67,263 -1.17(-12.68%)
May 10, 2022 8.880 9.320 8.730 9.230 106,326 +0.50(+5.73%)
May 09, 2022 10.17 10.55 8.620 8.730 417,671 -1.75(-16.70%)
May 06, 2022 10.53 10.65 9.510 10.48 54,783 -0.05(-0.47%)
May 05, 2022 10.91 11.31 10.23 10.53 58,745 -0.69(-6.15%)
May 04, 2022 10.55 11.24 9.500 11.22 75,521 +0.71(+6.76%)
May 03, 2022 10.32 11.57 10.32 10.51 142,916 +0.21(+2.04%)
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.