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

Nuvation Bio Inc (NY: NUVB )

3.020 +0.030 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Aug 02, 2021 8.680 8.970 8.650 8.860 243,919 +0.22(+2.55%)
Jul 30, 2021 8.520 8.750 8.520 8.640 415,484 +0.04(+0.47%)
Jul 29, 2021 8.660 8.870 8.480 8.600 186,122 -0.06(-0.69%)
Jul 28, 2021 8.460 8.760 8.360 8.660 257,139 +0.26(+3.10%)
Jul 27, 2021 8.850 8.950 8.235 8.400 404,099 -0.45(-5.08%)
Jul 26, 2021 8.590 8.970 8.370 8.850 586,904 +0.24(+2.79%)
Jul 23, 2021 8.660 8.660 8.430 8.610 137,170 +0.04(+0.47%)
Jul 22, 2021 8.820 8.870 8.485 8.570 210,049 -0.30(-3.38%)
Jul 21, 2021 8.730 8.950 8.670 8.870 220,785 +0.17(+1.95%)
Jul 20, 2021 8.310 8.745 8.290 8.700 294,767 +0.45(+5.45%)
Jul 19, 2021 8.190 8.430 8.150 8.250 301,579 -0.17(-2.02%)
Jul 16, 2021 8.570 8.710 8.360 8.420 267,540 -0.05(-0.59%)
Jul 15, 2021 8.630 8.750 8.270 8.470 387,128 -0.13(-1.51%)
Jul 14, 2021 8.850 8.900 8.580 8.600 350,351 -0.22(-2.49%)
Jul 13, 2021 9.110 9.210 8.770 8.820 367,628 -0.40(-4.34%)
Jul 12, 2021 9.440 9.490 9.070 9.220 385,915 -0.24(-2.54%)
Jul 09, 2021 9.140 9.480 9.110 9.460 313,826 +0.33(+3.61%)
Jul 08, 2021 9.320 9.440 9.070 9.130 4,612,284 -0.31(-3.28%)
Jul 07, 2021 9.250 9.490 9.090 9.440 452,724 +0.17(+1.83%)
Jul 06, 2021 9.500 9.550 9.160 9.270 440,716 -0.13(-1.38%)
Jul 02, 2021 9.350 9.470 9.180 9.400 360,946 +0.05(+0.53%)
Jul 01, 2021 9.350 9.470 9.150 9.350 400,687 +0.04(+0.43%)
Jun 30, 2021 9.200 9.340 9.000 9.310 462,170 +0.09(+0.98%)
Jun 29, 2021 9.420 9.520 9.060 9.220 500,591 -0.19(-2.02%)
Jun 28, 2021 9.380 9.600 9.350 9.410 599,221 +0.00(+0.00%)
Jun 25, 2021 9.730 9.780 9.360 9.410 5,425,019 -0.30(-3.09%)
Jun 24, 2021 9.710 10.04 9.655 9.710 566,162 +0.12(+1.25%)
Jun 23, 2021 9.570 9.740 9.500 9.590 546,642 -0.01(-0.10%)
Jun 22, 2021 10.00 10.00 9.360 9.600 1,387,004 -0.39(-3.90%)
Jun 21, 2021 9.860 10.07 9.570 9.990 2,159,086 +0.32(+3.31%)
Jun 18, 2021 10.18 10.41 9.620 9.670 2,235,824 -0.62(-6.03%)
Jun 17, 2021 10.99 10.99 10.16 10.29 1,582,534 -0.72(-6.54%)
Jun 16, 2021 11.08 11.19 10.82 11.01 1,473,741 -0.13(-1.17%)
Jun 15, 2021 11.27 11.49 11.02 11.14 667,369 -0.27(-2.37%)
Jun 14, 2021 11.81 11.81 11.17 11.41 797,454 -0.25(-2.14%)
Jun 11, 2021 13.16 13.31 11.61 11.66 927,052 -1.57(-11.87%)
Jun 10, 2021 13.00 13.40 12.71 13.23 870,755 +0.29(+2.24%)
Jun 09, 2021 13.47 13.53 12.91 12.94 668,278 -0.59(-4.36%)
Jun 08, 2021 13.09 13.63 12.33 13.53 1,165,397 +0.47(+3.60%)
Jun 07, 2021 12.36 13.24 12.24 13.06 1,927,840 +0.81(+6.61%)
Jun 04, 2021 13.50 13.50 12.02 12.25 1,055,568 -1.18(-8.79%)
Jun 03, 2021 13.00 13.75 12.87 13.43 1,851,903 +0.17(+1.28%)
Jun 02, 2021 13.58 13.67 13.00 13.26 762,716 -0.34(-2.50%)
Jun 01, 2021 14.36 14.50 13.49 13.60 519,988 -0.62(-4.36%)
May 28, 2021 13.47 14.38 13.29 14.22 1,132,941 +0.53(+3.87%)
May 27, 2021 14.54 14.72 13.11 13.69 2,503,999 -0.79(-5.46%)
May 26, 2021 14.58 15.23 14.32 14.48 775,452 +0.04(+0.28%)
May 25, 2021 14.56 14.88 14.27 14.44 550,452 +0.05(+0.35%)
May 24, 2021 14.07 14.63 13.86 14.39 642,118 +0.43(+3.08%)
May 21, 2021 13.49 13.99 13.33 13.96 374,352 +0.51(+3.79%)
May 20, 2021 12.61 13.50 12.51 13.45 491,774 +0.95(+7.60%)
May 19, 2021 11.90 12.65 11.56 12.50 455,269 +0.50(+4.17%)
May 18, 2021 11.87 12.21 11.31 12.00 812,163 +0.09(+0.76%)
May 17, 2021 11.02 11.96 11.02 11.91 427,951 +0.89(+8.08%)
May 14, 2021 11.05 11.17 10.81 11.02 319,064 +0.05(+0.46%)
May 13, 2021 11.16 11.55 10.91 10.97 429,264 -0.07(-0.63%)
May 12, 2021 10.75 11.09 10.71 11.04 312,605 +0.28(+2.60%)
May 11, 2021 10.75 11.00 10.57 10.76 354,601 -0.27(-2.45%)
May 10, 2021 11.44 11.46 10.99 11.03 407,249 -0.52(-4.50%)
May 07, 2021 11.02 11.60 11.02 11.55 364,944 +0.53(+4.81%)
May 06, 2021 11.19 11.50 10.88 11.02 410,092 -0.20(-1.78%)
May 05, 2021 11.12 11.57 10.48 11.22 501,748 +0.59(+5.55%)
May 04, 2021 10.72 10.72 10.24 10.63 377,487 -0.24(-2.21%)
May 03, 2021 11.14 11.21 10.51 10.87 597,484 -0.32(-2.86%)
Apr 30, 2021 11.57 11.75 11.16 11.19 288,000 -0.40(-3.45%)
Apr 29, 2021 11.38 11.61 11.03 11.59 406,163 +0.26(+2.29%)
Apr 28, 2021 11.00 11.58 10.93 11.33 543,099 +0.33(+3.00%)
Apr 27, 2021 11.41 11.41 10.91 11.00 623,590 -0.32(-2.83%)
Apr 26, 2021 11.25 11.65 11.25 11.32 371,178 +0.08(+0.71%)
Apr 23, 2021 10.98 11.35 10.91 11.24 419,800 +0.46(+4.27%)
Apr 22, 2021 10.70 11.03 10.35 10.78 496,756 +0.17(+1.60%)
Apr 21, 2021 10.28 10.70 10.00 10.61 463,031 +0.37(+3.61%)
Apr 20, 2021 11.02 11.25 10.14 10.24 506,326 -0.72(-6.57%)
Apr 19, 2021 11.35 11.35 10.90 10.96 187,107 -0.39(-3.44%)
Apr 16, 2021 11.86 11.89 11.28 11.35 252,800 -0.41(-3.49%)
Apr 15, 2021 11.76 11.88 11.61 11.76 358,533 +0.19(+1.64%)
Apr 14, 2021 11.17 11.99 11.03 11.57 645,255 +0.88(+8.23%)
Apr 13, 2021 9.550 10.81 9.400 10.69 440,709 +1.20(+12.64%)
Apr 12, 2021 10.00 10.15 9.260 9.490 1,107,648 -0.51(-5.10%)
Apr 09, 2021 9.980 10.18 9.890 10.00 2,102,700 +0.02(+0.20%)
Apr 08, 2021 10.00 10.24 9.890 9.980 1,432,214 -0.04(-0.40%)
Apr 07, 2021 10.25 10.40 9.880 10.02 730,229 -0.33(-3.19%)
Apr 06, 2021 11.09 11.09 10.21 10.35 877,324 -0.50(-4.61%)
Apr 05, 2021 10.51 11.09 10.41 10.85 1,250,120 +0.65(+6.37%)
Apr 01, 2021 10.54 10.63 10.14 10.20 478,200 -0.25(-2.39%)
Mar 31, 2021 10.19 10.73 10.19 10.45 461,748 +0.22(+2.15%)
Mar 30, 2021 9.790 10.24 9.530 10.23 522,921 +0.40(+4.07%)
Mar 29, 2021 10.20 10.24 9.770 9.830 489,382 -0.45(-4.38%)
Mar 26, 2021 10.51 10.61 9.910 10.28 1,106,100 -0.22(-2.10%)
Mar 25, 2021 11.81 11.81 10.35 10.50 1,436,951 -1.43(-11.99%)
Mar 24, 2021 13.27 13.47 11.89 11.93 631,466 -1.42(-10.64%)
Mar 23, 2021 14.35 14.97 13.10 13.35 2,155,793 -1.11(-7.68%)
Mar 22, 2021 14.32 15.07 14.25 14.46 2,061,624 -0.11(-0.75%)
Mar 19, 2021 13.96 15.00 13.90 14.57 6,291,000 +0.56(+4.00%)
Mar 18, 2021 13.66 14.31 13.66 14.01 2,773,203 +0.21(+1.52%)
Mar 17, 2021 14.03 14.03 13.56 13.80 2,533,611 -0.29(-2.06%)
Mar 16, 2021 14.08 14.12 13.91 14.09 977,073 +0.04(+0.28%)
Mar 15, 2021 13.93 14.15 13.79 14.05 1,702,146 +0.27(+1.96%)
Mar 12, 2021 13.75 14.12 13.43 13.78 956,600 -0.08(-0.58%)
Mar 11, 2021 13.16 14.19 13.00 13.86 1,254,578 +0.94(+7.28%)
Mar 10, 2021 12.71 13.48 12.70 12.92 998,238 +0.26(+2.05%)
Mar 09, 2021 11.63 12.94 11.63 12.66 1,207,060 +1.12(+9.71%)
Mar 08, 2021 11.22 11.85 11.01 11.54 1,778,831 +0.68(+6.26%)
Mar 05, 2021 10.34 10.97 9.685 10.86 809,400 +0.36(+3.43%)
Mar 04, 2021 10.98 11.30 10.40 10.50 855,053 -0.50(-4.55%)
Mar 03, 2021 10.85 11.38 10.57 11.00 1,056,881 +0.14(+1.29%)
Mar 02, 2021 10.63 11.38 10.17 10.86 658,604 +0.29(+2.74%)
Mar 01, 2021 10.00 10.82 9.890 10.57 644,356 +0.54(+5.38%)
Feb 26, 2021 10.40 10.40 9.900 10.03 606,800 -0.37(-3.56%)
Feb 25, 2021 10.40 10.50 10.15 10.40 360,645 -0.08(-0.76%)
Feb 24, 2021 10.07 10.62 9.992 10.48 441,761 +0.38(+3.76%)
Feb 23, 2021 9.930 10.49 9.670 10.10 346,775 +0.00(+0.00%)
Feb 22, 2021 10.14 10.43 9.470 10.10 470,931 -0.07(-0.69%)
Feb 19, 2021 9.700 10.33 9.700 10.17 320,600 +0.23(+2.31%)
Feb 18, 2021 10.08 10.13 9.750 9.940 259,619 -0.19(-1.88%)
Feb 17, 2021 9.680 10.22 9.630 10.13 396,660 +0.38(+3.90%)
Feb 16, 2021 9.300 9.860 9.250 9.750 576,502 +0.75(+8.33%)
Feb 12, 2021 10.00 10.09 8.700 9.000 554,700 -0.84(-8.54%)
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.