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 (%)
May 31, 2023 1.580 1.640 1.560 1.620 553,681 +0.05(+3.18%)
May 30, 2023 1.610 1.630 1.560 1.570 618,469 -0.04(-2.48%)
May 26, 2023 1.650 1.650 1.600 1.610 212,422 -0.03(-1.83%)
May 25, 2023 1.670 1.685 1.620 1.640 369,861 -0.03(-1.80%)
May 24, 2023 1.730 1.730 1.650 1.670 445,198 -0.06(-3.47%)
May 23, 2023 1.700 1.750 1.690 1.730 650,328 +0.03(+1.76%)
May 22, 2023 1.660 1.720 1.640 1.700 502,551 +0.07(+4.29%)
May 19, 2023 1.600 1.670 1.580 1.630 446,683 +0.03(+1.87%)
May 18, 2023 1.570 1.610 1.545 1.600 753,823 +0.04(+2.56%)
May 17, 2023 1.610 1.610 1.540 1.560 1,074,973 -0.04(-2.50%)
May 16, 2023 1.640 1.640 1.590 1.600 262,485 -0.04(-2.44%)
May 15, 2023 1.610 1.670 1.600 1.640 286,497 +0.02(+1.23%)
May 12, 2023 1.600 1.620 1.590 1.620 149,076 +0.01(+0.62%)
May 11, 2023 1.590 1.615 1.590 1.610 275,340 +0.00(+0.00%)
May 10, 2023 1.640 1.651 1.580 1.610 526,430 +0.00(+0.00%)
May 09, 2023 1.640 1.650 1.560 1.610 891,421 -0.01(-0.62%)
May 08, 2023 1.680 1.710 1.610 1.620 343,765 -0.05(-2.99%)
May 05, 2023 1.620 1.690 1.620 1.670 302,647 +0.05(+3.09%)
May 04, 2023 1.600 1.630 1.550 1.620 402,925 +0.02(+1.25%)
May 03, 2023 1.610 1.670 1.580 1.600 471,561 -0.02(-1.23%)
May 02, 2023 1.620 1.630 1.540 1.620 479,624 +0.01(+0.62%)
May 01, 2023 1.590 1.665 1.570 1.610 533,907 +0.00(+0.00%)
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%)
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.