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

Nuvation Bio Inc (NY: NUVB )

3.220 -0.050 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.580 1.630 1.520 1.610 489,669 +0.02(+1.26%)
Apr 27, 2023 1.650 1.650 1.580 1.590 185,712 -0.05(-3.05%)
Apr 26, 2023 1.630 1.665 1.610 1.640 180,686 -0.01(-0.61%)
Apr 25, 2023 1.750 1.760 1.640 1.650 243,481 -0.10(-5.71%)
Apr 24, 2023 1.820 1.835 1.745 1.750 312,010 -0.07(-3.85%)
Apr 21, 2023 1.730 1.835 1.730 1.820 405,128 +0.11(+6.43%)
Apr 20, 2023 1.730 1.765 1.685 1.710 419,130 -0.03(-1.72%)
Apr 19, 2023 1.720 1.760 1.680 1.740 201,817 +0.00(+0.00%)
Apr 18, 2023 1.810 1.810 1.710 1.740 349,492 -0.07(-3.87%)
Apr 17, 2023 1.800 1.865 1.770 1.810 427,778 +0.01(+0.56%)
Apr 14, 2023 1.770 1.850 1.750 1.800 550,833 +0.01(+0.56%)
Apr 13, 2023 1.710 1.850 1.710 1.790 353,024 +0.07(+4.07%)
Apr 12, 2023 1.760 1.775 1.705 1.720 161,532 -0.02(-1.15%)
Apr 11, 2023 1.770 1.830 1.730 1.740 452,290 -0.02(-1.14%)
Apr 10, 2023 1.810 1.850 1.740 1.760 267,343 -0.07(-3.83%)
Apr 06, 2023 1.780 1.830 1.765 1.830 288,227 +0.06(+3.39%)
Apr 05, 2023 1.710 1.780 1.700 1.770 416,257 +0.02(+1.14%)
Apr 04, 2023 1.720 1.750 1.670 1.750 571,215 +0.01(+0.57%)
Apr 03, 2023 1.680 1.780 1.680 1.740 610,626 +0.08(+4.82%)
Mar 31, 2023 1.650 1.720 1.640 1.660 1,142,486 +0.01(+0.61%)
Mar 30, 2023 1.700 1.738 1.650 1.650 361,478 -0.01(-0.60%)
Mar 29, 2023 1.620 1.710 1.620 1.660 496,909 +0.05(+3.11%)
Mar 28, 2023 1.590 1.660 1.590 1.610 274,405 +0.00(+0.00%)
Mar 27, 2023 1.670 1.670 1.590 1.610 273,825 -0.03(-1.83%)
Mar 24, 2023 1.620 1.655 1.620 1.640 410,039 -0.02(-1.20%)
Mar 23, 2023 1.700 1.700 1.630 1.660 419,852 +0.01(+0.61%)
Mar 22, 2023 1.750 1.789 1.635 1.650 618,865 -0.09(-5.17%)
Mar 21, 2023 1.710 1.790 1.680 1.740 1,360,755 +0.07(+4.19%)
Mar 20, 2023 1.660 1.698 1.630 1.670 1,628,445 +0.03(+1.83%)
Mar 17, 2023 1.680 1.780 1.640 1.640 1,775,962 -0.04(-2.38%)
Mar 16, 2023 1.710 1.805 1.640 1.680 1,524,907 +0.04(+2.44%)
Mar 15, 2023 1.620 1.700 1.600 1.640 1,356,444 -0.02(-1.20%)
Mar 14, 2023 1.650 1.710 1.580 1.660 746,034 +0.06(+3.75%)
Mar 13, 2023 1.590 1.645 1.550 1.600 772,184 -0.04(-2.44%)
Mar 10, 2023 1.670 1.680 1.545 1.640 769,453 -0.05(-2.96%)
Mar 09, 2023 1.780 1.785 1.610 1.690 543,188 -0.06(-3.43%)
Mar 08, 2023 1.810 1.810 1.720 1.750 600,258 -0.04(-2.23%)
Mar 07, 2023 1.750 1.805 1.705 1.790 371,228 +0.01(+0.56%)
Mar 06, 2023 1.890 1.890 1.720 1.780 465,022 -0.09(-4.81%)
Mar 03, 2023 1.870 1.915 1.810 1.870 294,608 -0.01(-0.53%)
Mar 02, 2023 1.810 1.880 1.810 1.880 300,954 +0.03(+1.62%)
Mar 01, 2023 1.930 1.980 1.755 1.850 479,360 -0.09(-4.64%)
Feb 28, 2023 1.960 2.045 1.925 1.940 956,081 -0.05(-2.51%)
Feb 27, 2023 1.980 2.020 1.970 1.990 280,723 +0.00(+0.00%)
Feb 24, 2023 2.050 2.050 1.960 1.990 384,326 -0.08(-3.86%)
Feb 23, 2023 2.100 2.105 2.015 2.070 371,386 +0.01(+0.49%)
Feb 22, 2023 2.070 2.120 2.040 2.060 2,019,959 +0.00(+0.00%)
Feb 21, 2023 2.090 2.120 2.010 2.060 311,563 -0.09(-4.19%)
Feb 17, 2023 2.140 2.160 2.060 2.150 232,052 +0.03(+1.42%)
Feb 16, 2023 2.110 2.125 2.030 2.120 294,710 -0.05(-2.30%)
Feb 15, 2023 2.210 2.210 2.150 2.170 180,037 -0.05(-2.25%)
Feb 14, 2023 2.140 2.230 2.135 2.220 462,508 +0.06(+2.78%)
Feb 13, 2023 2.060 2.200 2.020 2.160 475,061 +0.07(+3.35%)
Feb 10, 2023 2.150 2.150 2.020 2.090 243,425 -0.05(-2.34%)
Feb 09, 2023 2.230 2.250 2.115 2.140 508,399 -0.10(-4.46%)
Feb 08, 2023 2.270 2.320 2.230 2.240 145,478 -0.06(-2.61%)
Feb 07, 2023 2.260 2.320 2.220 2.300 255,055 +0.02(+0.88%)
Feb 06, 2023 2.370 2.370 2.210 2.280 468,501 -0.12(-5.00%)
Feb 03, 2023 2.430 2.535 2.340 2.400 275,231 -0.06(-2.44%)
Feb 02, 2023 2.500 2.535 2.430 2.460 448,301 -0.02(-0.81%)
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.