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 (%)
Aug 31, 2022 2.790 2.860 2.710 2.800 407,098 +0.05(+1.82%)
Aug 30, 2022 2.890 2.955 2.750 2.750 420,076 -0.18(-6.14%)
Aug 29, 2022 2.920 2.990 2.880 2.930 404,673 +0.00(+0.00%)
Aug 26, 2022 3.000 3.010 2.885 2.930 713,594 -0.06(-2.01%)
Aug 25, 2022 3.020 3.090 2.935 2.990 237,672 -0.03(-0.99%)
Aug 24, 2022 2.890 3.030 2.880 3.020 266,883 +0.13(+4.50%)
Aug 23, 2022 2.870 2.930 2.845 2.890 300,493 +0.02(+0.70%)
Aug 22, 2022 2.740 2.925 2.740 2.870 394,725 +0.04(+1.41%)
Aug 19, 2022 2.820 2.850 2.780 2.830 347,905 +0.00(+0.00%)
Aug 18, 2022 2.850 2.870 2.750 2.830 324,695 -0.07(-2.41%)
Aug 17, 2022 2.870 2.985 2.840 2.900 321,868 -0.01(-0.34%)
Aug 16, 2022 3.030 3.080 2.830 2.910 825,483 -0.17(-5.52%)
Aug 15, 2022 2.860 3.120 2.860 3.080 866,669 +0.20(+6.94%)
Aug 12, 2022 2.740 2.880 2.670 2.880 463,322 +0.13(+4.73%)
Aug 11, 2022 2.700 2.930 2.670 2.750 2,178,437 +0.06(+2.23%)
Aug 10, 2022 2.640 2.775 2.610 2.690 696,172 +0.10(+3.86%)
Aug 09, 2022 2.600 2.660 2.515 2.590 3,997,925 -0.05(-1.89%)
Aug 08, 2022 2.510 2.710 2.510 2.640 2,194,500 +0.15(+6.02%)
Aug 05, 2022 2.480 2.630 2.410 2.490 1,522,008 +0.12(+5.06%)
Aug 04, 2022 2.340 2.430 2.320 2.370 1,578,327 +0.06(+2.60%)
Aug 03, 2022 2.340 2.465 2.250 2.310 4,708,220 +0.02(+0.87%)
Aug 02, 2022 2.370 2.450 2.290 2.290 1,155,580 -0.20(-8.03%)
Aug 01, 2022 2.740 2.810 2.480 2.490 1,164,060 -0.27(-9.78%)
Jul 29, 2022 2.980 2.980 2.740 2.760 618,240 -0.22(-7.38%)
Jul 28, 2022 3.120 3.130 2.900 2.980 791,181 -0.15(-4.79%)
Jul 27, 2022 3.150 3.160 3.030 3.130 506,652 -0.01(-0.32%)
Jul 26, 2022 3.240 3.280 3.075 3.140 424,291 -0.16(-4.85%)
Jul 25, 2022 3.080 3.360 2.995 3.300 1,294,695 +0.24(+7.84%)
Jul 22, 2022 3.240 3.270 3.060 3.060 830,119 -0.17(-5.26%)
Jul 21, 2022 3.310 3.430 3.215 3.230 1,297,067 -0.06(-1.82%)
Jul 20, 2022 3.330 3.420 3.250 3.290 1,869,573 +0.00(+0.00%)
Jul 19, 2022 3.540 3.560 3.290 3.290 1,778,777 -0.16(-4.64%)
Jul 18, 2022 3.630 3.710 3.420 3.450 411,264 -0.16(-4.43%)
Jul 15, 2022 3.630 3.630 3.460 3.610 770,050 +0.06(+1.69%)
Jul 14, 2022 3.500 3.570 3.430 3.550 558,631 +0.00(+0.00%)
Jul 13, 2022 3.410 3.630 3.310 3.550 1,378,859 +0.06(+1.72%)
Jul 12, 2022 3.880 3.920 3.470 3.490 1,353,392 -0.39(-10.05%)
Jul 11, 2022 4.010 4.010 3.880 3.880 367,590 -0.16(-3.96%)
Jul 08, 2022 3.980 4.095 3.860 4.040 723,301 +0.00(+0.00%)
Jul 07, 2022 3.940 4.095 3.910 4.040 1,163,019 +0.10(+2.54%)
Jul 06, 2022 3.680 4.005 3.675 3.940 1,060,610 +0.23(+6.20%)
Jul 05, 2022 3.460 3.710 3.400 3.710 588,477 +0.19(+5.40%)
Jul 01, 2022 3.220 3.520 3.220 3.520 1,004,533 +0.28(+8.64%)
Jun 30, 2022 3.410 3.450 3.185 3.240 1,567,835 -0.23(-6.63%)
Jun 29, 2022 3.520 3.600 3.430 3.470 1,241,607 -0.08(-2.25%)
Jun 28, 2022 3.630 3.690 3.490 3.550 926,267 -0.09(-2.47%)
Jun 27, 2022 4.135 4.140 3.401 3.640 2,133,872 -0.55(-13.13%)
Jun 24, 2022 4.250 4.310 3.950 4.190 6,840,818 -0.02(-0.48%)
Jun 23, 2022 3.730 4.230 3.730 4.210 990,708 +0.47(+12.57%)
Jun 22, 2022 3.530 3.780 3.530 3.740 835,153 +0.15(+4.18%)
Jun 21, 2022 3.560 3.685 3.500 3.590 892,069 +0.10(+2.87%)
Jun 17, 2022 3.370 3.610 3.370 3.490 1,410,794 +0.09(+2.65%)
Jun 16, 2022 3.360 3.410 3.250 3.400 1,084,285 -0.07(-2.02%)
Jun 15, 2022 3.500 3.550 3.395 3.470 1,275,425 +0.04(+1.17%)
Jun 14, 2022 3.400 3.465 3.350 3.430 693,423 +0.03(+0.88%)
Jun 13, 2022 3.380 3.470 3.340 3.400 1,087,657 -0.10(-2.86%)
Jun 10, 2022 3.580 3.630 3.450 3.500 564,625 -0.16(-4.37%)
Jun 09, 2022 3.630 3.710 3.530 3.660 644,588 -0.02(-0.54%)
Jun 08, 2022 3.840 3.910 3.650 3.680 542,047 -0.19(-4.91%)
Jun 07, 2022 3.620 3.920 3.620 3.870 803,316 +0.22(+6.03%)
Jun 06, 2022 3.760 3.850 3.630 3.650 944,442 -0.06(-1.62%)
Jun 03, 2022 3.570 3.815 3.550 3.710 1,056,655 +0.13(+3.63%)
Jun 02, 2022 3.490 3.735 3.430 3.580 757,644 +0.10(+2.87%)
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.