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 (%)
May 31, 2024 3.010 3.135 3.010 3.100 5,095,647 +0.11(+3.68%)
May 30, 2024 2.940 3.080 2.920 2.990 893,372 +0.07(+2.40%)
May 29, 2024 2.910 2.960 2.840 2.920 1,314,474 -0.04(-1.35%)
May 28, 2024 3.100 3.175 2.950 2.960 1,069,909 -0.12(-3.90%)
May 24, 2024 3.100 3.170 3.020 3.080 781,218 +0.00(+0.00%)
May 23, 2024 3.290 3.290 3.025 3.080 968,990 -0.20(-6.10%)
May 22, 2024 3.410 3.470 3.265 3.280 1,190,668 -0.12(-3.53%)
May 21, 2024 3.460 3.500 3.350 3.400 726,504 -0.08(-2.30%)
May 20, 2024 3.330 3.500 3.290 3.480 1,117,534 +0.16(+4.82%)
May 17, 2024 3.410 3.465 3.280 3.320 819,080 -0.09(-2.64%)
May 16, 2024 3.280 3.420 3.135 3.410 1,569,565 +0.11(+3.33%)
May 15, 2024 3.410 3.550 3.260 3.300 3,000,914 +0.00(+0.00%)
May 14, 2024 3.400 3.450 3.290 3.300 1,196,816 -0.07(-2.08%)
May 13, 2024 3.270 3.395 3.270 3.370 676,438 +0.12(+3.69%)
May 10, 2024 3.350 3.380 3.200 3.250 690,376 -0.08(-2.40%)
May 09, 2024 3.290 3.400 3.225 3.330 773,357 +0.11(+3.42%)
May 08, 2024 3.190 3.220 3.080 3.220 710,144 +0.03(+0.94%)
May 07, 2024 3.190 3.248 3.165 3.190 1,542,380 +0.01(+0.31%)
May 06, 2024 3.240 3.245 3.170 3.180 1,179,241 -0.04(-1.24%)
May 03, 2024 3.400 3.430 3.190 3.220 894,598 -0.05(-1.53%)
May 02, 2024 3.280 3.305 3.150 3.270 1,956,027 +0.07(+2.19%)
May 01, 2024 3.050 3.305 3.005 3.200 1,692,047 +0.21(+7.02%)
Apr 30, 2024 2.910 3.075 2.850 2.990 1,781,215 +0.04(+1.36%)
Apr 29, 2024 2.840 2.980 2.750 2.950 1,319,905 +0.27(+10.07%)
Apr 26, 2024 2.630 2.760 2.610 2.680 638,806 +0.06(+2.29%)
Apr 25, 2024 2.640 2.650 2.525 2.620 642,571 -0.04(-1.50%)
Apr 24, 2024 2.650 2.775 2.650 2.660 1,277,621 -0.02(-0.75%)
Apr 23, 2024 2.720 2.790 2.650 2.680 885,510 +0.00(+0.00%)
Apr 22, 2024 2.640 2.725 2.505 2.680 1,086,343 +0.08(+3.08%)
Apr 19, 2024 2.580 2.770 2.510 2.600 1,666,803 +0.02(+0.78%)
Apr 18, 2024 2.650 2.685 2.550 2.580 993,729 -0.11(-4.09%)
Apr 17, 2024 2.930 3.145 2.670 2.690 1,415,520 -0.12(-4.27%)
Apr 16, 2024 2.840 2.920 2.800 2.810 789,791 -0.07(-2.43%)
Apr 15, 2024 2.970 3.020 2.780 2.880 1,046,857 -0.09(-3.03%)
Apr 12, 2024 3.110 3.200 2.870 2.970 1,054,195 -0.18(-5.71%)
Apr 11, 2024 3.040 3.200 3.040 3.150 635,894 +0.10(+3.28%)
Apr 10, 2024 3.080 3.120 2.900 3.050 1,488,613 -0.18(-5.57%)
Apr 09, 2024 3.250 3.320 3.200 3.230 916,388 +0.00(+0.00%)
Apr 08, 2024 3.320 3.440 3.190 3.230 1,507,656 -0.06(-1.82%)
Apr 05, 2024 3.480 3.510 3.270 3.290 2,070,050 -0.19(-5.46%)
Apr 04, 2024 3.700 3.865 3.400 3.480 2,311,105 -0.15(-4.13%)
Apr 03, 2024 3.420 3.650 3.360 3.630 1,226,393 +0.18(+5.22%)
Apr 02, 2024 3.570 3.670 3.410 3.450 1,423,280 -0.24(-6.50%)
Apr 01, 2024 3.660 3.780 3.405 3.690 2,399,542 +0.05(+1.37%)
Mar 28, 2024 4.030 4.160 3.570 3.640 5,512,580 -0.33(-8.31%)
Mar 27, 2024 3.270 4.060 3.020 3.970 11,407,944 +1.09(+37.85%)
Mar 26, 2024 2.460 3.030 2.376 2.880 5,347,221 +0.63(+28.00%)
Mar 25, 2024 1.945 2.430 1.670 2.250 4,167,770 -0.06(-2.60%)
Mar 22, 2024 2.260 2.390 2.180 2.310 1,735,823 +0.07(+3.12%)
Mar 21, 2024 1.940 2.250 1.935 2.240 1,724,937 +0.32(+16.67%)
Mar 20, 2024 1.940 1.980 1.840 1.920 1,191,377 -0.08(-4.00%)
Mar 19, 2024 2.240 2.260 1.940 2.000 2,440,248 -0.26(-11.50%)
Mar 18, 2024 2.300 2.325 2.220 2.260 636,099 -0.02(-0.88%)
Mar 15, 2024 2.140 2.290 2.140 2.280 991,308 +0.09(+4.11%)
Mar 14, 2024 2.400 2.500 2.130 2.190 674,693 -0.22(-9.13%)
Mar 13, 2024 2.330 2.450 2.330 2.410 604,178 +0.08(+3.43%)
Mar 12, 2024 2.390 2.420 2.310 2.330 710,230 -0.06(-2.51%)
Mar 11, 2024 2.450 2.460 2.360 2.390 605,419 -0.05(-2.05%)
Mar 08, 2024 2.500 2.540 2.400 2.440 817,088 -0.05(-2.01%)
Mar 07, 2024 2.410 2.500 2.380 2.490 1,135,371 +0.10(+4.18%)
Mar 06, 2024 2.210 2.390 2.174 2.390 673,808 +0.21(+9.63%)
Mar 05, 2024 2.120 2.240 2.050 2.180 734,009 +0.06(+2.83%)
Mar 04, 2024 2.250 2.280 2.080 2.120 1,009,813 -0.11(-4.93%)
Mar 01, 2024 1.860 2.340 1.860 2.230 2,413,748 +0.36(+19.25%)
Feb 29, 2024 1.930 2.015 1.870 1.870 782,832 -0.10(-5.08%)
Feb 28, 2024 1.990 2.040 1.950 1.970 485,634 -0.02(-1.01%)
Feb 27, 2024 1.970 2.020 1.955 1.990 702,108 +0.01(+0.51%)
Feb 26, 2024 1.800 1.990 1.800 1.980 1,540,477 +0.20(+11.24%)
Feb 23, 2024 1.780 1.810 1.750 1.780 448,289 +0.01(+0.56%)
Feb 22, 2024 1.800 1.825 1.760 1.770 401,216 -0.01(-0.56%)
Feb 21, 2024 1.790 1.800 1.750 1.780 435,713 +0.00(+0.00%)
Feb 20, 2024 1.770 1.832 1.740 1.780 583,347 +0.05(+2.89%)
Feb 16, 2024 1.780 1.810 1.710 1.730 778,823 -0.06(-3.35%)
Feb 15, 2024 1.720 1.800 1.720 1.790 653,167 +0.07(+4.07%)
Feb 14, 2024 1.670 1.760 1.670 1.720 337,395 +0.06(+3.61%)
Feb 13, 2024 1.700 1.780 1.650 1.660 551,264 -0.10(-5.68%)
Feb 12, 2024 1.780 1.800 1.720 1.760 864,314 +0.00(+0.00%)
Feb 09, 2024 1.720 1.770 1.700 1.760 463,466 +0.06(+3.53%)
Feb 08, 2024 1.670 1.720 1.645 1.700 409,984 +0.06(+3.66%)
Feb 07, 2024 1.640 1.660 1.570 1.640 502,889 +0.02(+1.23%)
Feb 06, 2024 1.550 1.650 1.530 1.620 401,507 +0.05(+3.18%)
Feb 05, 2024 1.570 1.605 1.535 1.570 347,892 -0.01(-0.63%)
Feb 02, 2024 1.570 1.590 1.520 1.580 348,320 -0.02(-1.25%)
Feb 01, 2024 1.650 1.653 1.570 1.600 543,656 -0.02(-1.23%)
Jan 31, 2024 1.640 1.710 1.620 1.620 614,876 -0.04(-2.41%)
Jan 30, 2024 1.740 1.740 1.630 1.660 1,081,974 -0.08(-4.60%)
Jan 29, 2024 1.700 1.755 1.680 1.740 418,621 +0.02(+1.16%)
Jan 26, 2024 1.730 1.745 1.690 1.720 478,659 +0.01(+0.58%)
Jan 25, 2024 1.650 1.720 1.640 1.710 549,760 +0.07(+4.27%)
Jan 24, 2024 1.680 1.690 1.610 1.640 505,335 -0.02(-1.20%)
Jan 23, 2024 1.540 1.680 1.530 1.660 996,484 +0.17(+11.41%)
Jan 22, 2024 1.460 1.510 1.440 1.490 733,609 +0.03(+2.05%)
Jan 19, 2024 1.530 1.530 1.460 1.460 507,687 -0.04(-2.67%)
Jan 18, 2024 1.510 1.510 1.430 1.500 631,221 -0.01(-0.66%)
Jan 17, 2024 1.580 1.580 1.510 1.510 340,940 -0.08(-5.03%)
Jan 16, 2024 1.640 1.650 1.540 1.590 823,709 +0.01(+0.63%)
Jan 12, 2024 1.610 1.680 1.570 1.580 661,766 -0.02(-1.25%)
Jan 11, 2024 1.660 1.669 1.550 1.600 1,138,691 +0.01(+0.63%)
Jan 10, 2024 1.510 1.640 1.500 1.590 1,185,551 +0.08(+5.30%)
Jan 09, 2024 1.530 1.555 1.510 1.510 346,151 -0.04(-2.58%)
Jan 08, 2024 1.500 1.560 1.470 1.550 563,916 +0.06(+4.03%)
Jan 05, 2024 1.470 1.535 1.440 1.490 1,083,517 -0.01(-0.67%)
Jan 04, 2024 1.470 1.530 1.470 1.500 465,519 +0.02(+1.35%)
Jan 03, 2024 1.540 1.540 1.480 1.480 658,869 -0.09(-5.73%)
Jan 02, 2024 1.500 1.600 1.480 1.570 653,455 +0.06(+3.97%)
Dec 29, 2023 1.540 1.550 1.475 1.510 606,192 -0.02(-1.31%)
Dec 28, 2023 1.490 1.560 1.490 1.530 644,232 +0.00(+0.00%)
Dec 27, 2023 1.530 1.540 1.495 1.530 587,366 +0.03(+2.00%)
Dec 26, 2023 1.500 1.525 1.480 1.500 749,550 +0.01(+0.67%)
Dec 22, 2023 1.480 1.520 1.450 1.490 772,445 +0.02(+1.36%)
Dec 21, 2023 1.440 1.490 1.440 1.470 717,305 +0.06(+4.26%)
Dec 20, 2023 1.460 1.480 1.395 1.410 847,472 -0.04(-2.76%)
Dec 19, 2023 1.400 1.480 1.400 1.450 868,636 +0.05(+3.57%)
Dec 18, 2023 1.410 1.475 1.370 1.400 673,530 -0.01(-0.71%)
Dec 15, 2023 1.450 1.450 1.350 1.410 1,548,503 -0.05(-3.42%)
Dec 14, 2023 1.430 1.470 1.400 1.460 969,700 +0.06(+4.29%)
Dec 13, 2023 1.340 1.430 1.330 1.400 1,267,366 +0.07(+5.26%)
Dec 12, 2023 1.320 1.350 1.295 1.330 443,475 +0.02(+1.53%)
Dec 11, 2023 1.310 1.330 1.285 1.310 342,942 -0.02(-1.50%)
Dec 08, 2023 1.300 1.350 1.280 1.330 546,520 +0.04(+3.10%)
Dec 07, 2023 1.320 1.320 1.270 1.290 553,060 -0.03(-2.27%)
Dec 06, 2023 1.340 1.380 1.300 1.320 944,921 +0.00(+0.00%)
Dec 05, 2023 1.340 1.350 1.300 1.320 606,908 +0.00(+0.00%)
Dec 04, 2023 1.310 1.360 1.310 1.320 815,253 -0.01(-0.75%)
Dec 01, 2023 1.270 1.340 1.220 1.330 1,313,873 +0.09(+7.26%)
Nov 30, 2023 1.350 1.400 1.230 1.240 4,763,740 -0.08(-6.06%)
Nov 29, 2023 1.300 1.350 1.295 1.320 1,022,893 +0.05(+3.94%)
Nov 28, 2023 1.300 1.300 1.230 1.270 1,148,711 +0.00(+0.00%)
Nov 27, 2023 1.300 1.325 1.250 1.270 1,810,460 -0.03(-2.31%)
Nov 24, 2023 1.240 1.300 1.240 1.300 292,906 +0.04(+3.17%)
Nov 22, 2023 1.250 1.270 1.230 1.260 362,592 +0.02(+1.61%)
Nov 21, 2023 1.330 1.345 1.210 1.240 1,653,139 -0.11(-8.15%)
Nov 20, 2023 1.380 1.390 1.340 1.350 855,965 -0.03(-2.17%)
Nov 17, 2023 1.330 1.400 1.300 1.380 824,447 +0.07(+5.34%)
Nov 16, 2023 1.370 1.370 1.290 1.310 550,376 -0.04(-2.96%)
Nov 15, 2023 1.350 1.410 1.302 1.350 1,314,213 +0.00(+0.00%)
Nov 14, 2023 1.280 1.360 1.280 1.350 1,062,527 +0.07(+5.47%)
Nov 13, 2023 1.260 1.290 1.230 1.280 366,993 -0.01(-0.78%)
Nov 10, 2023 1.240 1.290 1.230 1.290 919,006 +0.05(+4.03%)
Nov 09, 2023 1.380 1.380 1.210 1.240 1,278,103 -0.13(-9.49%)
Nov 08, 2023 1.350 1.380 1.280 1.370 1,739,893 +0.03(+2.24%)
Nov 07, 2023 1.330 1.360 1.310 1.340 942,666 +0.02(+1.52%)
Nov 06, 2023 1.360 1.380 1.310 1.320 1,021,291 -0.03(-2.22%)
Nov 03, 2023 1.260 1.380 1.250 1.350 1,923,607 +0.07(+5.47%)
Nov 02, 2023 1.170 1.300 1.170 1.280 3,301,712 +0.12(+10.34%)
Nov 01, 2023 0.9900 1.190 0.9500 1.160 10,602,627 +0.20(+20.38%)
Oct 31, 2023 1.000 1.040 0.9500 0.9636 16,286,193 -0.04(-3.64%)
Oct 30, 2023 1.030 1.030 0.9840 1.000 1,695,976 -0.02(-1.96%)
Oct 27, 2023 1.130 1.130 1.000 1.020 2,603,329 -0.10(-8.93%)
Oct 26, 2023 1.150 1.160 1.100 1.120 516,618 -0.03(-2.61%)
Oct 25, 2023 1.180 1.185 1.130 1.150 689,005 -0.01(-0.86%)
Oct 24, 2023 1.160 1.260 1.160 1.160 982,295 +0.01(+0.87%)
Oct 23, 2023 1.200 1.200 1.150 1.150 488,886 -0.02(-1.71%)
Oct 20, 2023 1.220 1.230 1.160 1.170 861,270 -0.04(-3.31%)
Oct 19, 2023 1.160 1.250 1.150 1.210 773,488 +0.04(+3.42%)
Oct 18, 2023 1.200 1.220 1.150 1.170 528,981 -0.03(-2.50%)
Oct 17, 2023 1.200 1.230 1.200 1.200 531,069 +0.00(+0.00%)
Oct 16, 2023 1.200 1.215 1.120 1.200 1,162,429 +0.03(+2.56%)
Oct 13, 2023 1.160 1.190 1.140 1.170 421,144 +0.01(+0.86%)
Oct 12, 2023 1.220 1.220 1.150 1.160 456,768 -0.06(-4.92%)
Oct 11, 2023 1.240 1.240 1.210 1.220 253,134 +0.01(+0.83%)
Oct 10, 2023 1.200 1.255 1.200 1.210 283,943 +0.00(+0.00%)
Oct 09, 2023 1.200 1.240 1.195 1.210 262,440 +0.01(+0.83%)
Oct 06, 2023 1.220 1.230 1.170 1.200 1,223,649 -0.05(-4.00%)
Oct 05, 2023 1.200 1.280 1.200 1.250 791,110 +0.01(+0.81%)
Oct 04, 2023 1.270 1.280 1.240 1.240 282,072 -0.02(-1.59%)
Oct 03, 2023 1.260 1.280 1.230 1.260 693,166 +0.00(+0.00%)
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.