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

Nuvation Bio Inc (NY: NUVB )

3.320 -0.090 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 2.360 2.520 2.360 2.460 1,517,316 +0.07(+2.93%)
Jan 30, 2023 2.390 2.430 2.330 2.390 206,144 -0.03(-1.24%)
Jan 27, 2023 2.420 2.545 2.410 2.420 390,227 -0.01(-0.41%)
Jan 26, 2023 2.350 2.430 2.325 2.430 286,696 +0.11(+4.74%)
Jan 25, 2023 2.300 2.350 2.260 2.320 465,789 -0.03(-1.28%)
Jan 24, 2023 2.340 2.370 2.305 2.350 224,267 +0.01(+0.43%)
Jan 23, 2023 2.350 2.385 2.290 2.340 442,516 -0.02(-0.85%)
Jan 20, 2023 2.300 2.370 2.270 2.360 271,911 +0.09(+3.96%)
Jan 19, 2023 2.270 2.285 2.200 2.270 254,014 -0.02(-0.87%)
Jan 18, 2023 2.370 2.430 2.265 2.290 343,468 -0.05(-2.14%)
Jan 17, 2023 2.440 2.440 2.295 2.340 334,145 -0.09(-3.70%)
Jan 13, 2023 2.290 2.445 2.290 2.430 361,282 +0.14(+6.11%)
Jan 12, 2023 2.200 2.320 2.130 2.290 354,840 +0.10(+4.57%)
Jan 11, 2023 2.250 2.280 2.150 2.190 430,222 -0.08(-3.52%)
Jan 10, 2023 2.070 2.310 2.047 2.270 990,222 +0.23(+11.27%)
Jan 09, 2023 1.960 2.070 1.915 2.040 3,035,524 +0.05(+2.51%)
Jan 06, 2023 2.000 2.010 1.920 1.990 3,199,481 -0.04(-1.97%)
Jan 05, 2023 2.090 2.090 1.990 2.030 196,896 -0.06(-2.87%)
Jan 04, 2023 2.030 2.100 1.995 2.090 541,727 +0.07(+3.47%)
Jan 03, 2023 1.940 2.020 1.925 2.020 491,433 +0.10(+5.21%)
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%)
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.