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 (%)
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%)
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.