Skip to main content

Nuvalent Inc Cl A (NQ: NUVL )

81.99 -4.22 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 85.53 86.16 81.52 81.99 369,963 -4.22(-4.90%)
Feb 16, 2024 83.94 87.47 81.28 86.21 253,781 +1.71(+2.02%)
Feb 15, 2024 85.00 85.84 84.40 84.50 306,247 +0.28(+0.33%)
Feb 14, 2024 82.24 84.74 81.16 84.22 358,373 +3.72(+4.62%)
Feb 13, 2024 80.24 83.47 79.94 80.50 691,348 -3.05(-3.65%)
Feb 12, 2024 83.46 84.61 81.02 83.55 564,166 +1.10(+1.33%)
Feb 09, 2024 80.96 83.87 80.96 82.45 426,350 +1.87(+2.32%)
Feb 08, 2024 79.00 83.10 78.05 80.58 715,466 +1.80(+2.28%)
Feb 07, 2024 79.69 80.30 77.53 78.78 283,640 -0.55(-0.69%)
Feb 06, 2024 78.16 79.50 77.52 79.33 260,501 +0.94(+1.20%)
Feb 05, 2024 76.22 80.30 74.99 78.39 425,811 +1.90(+2.48%)
Feb 02, 2024 76.59 77.41 75.66 76.49 231,914 -1.19(-1.53%)
Feb 01, 2024 74.83 78.19 74.22 77.68 266,652 +2.51(+3.34%)
Jan 31, 2024 75.51 78.48 74.49 75.17 253,784 -0.54(-0.71%)
Jan 30, 2024 77.69 77.69 74.74 75.71 318,097 -2.26(-2.90%)
Jan 29, 2024 76.34 78.89 74.62 77.97 386,663 +1.67(+2.19%)
Jan 26, 2024 76.24 77.67 74.65 76.30 299,894 +0.00(+0.00%)
Jan 25, 2024 77.62 78.99 75.93 76.30 207,169 -0.27(-0.35%)
Jan 24, 2024 78.01 78.48 76.44 76.57 214,625 -0.36(-0.47%)
Jan 23, 2024 80.28 80.43 74.06 76.93 360,931 -2.42(-3.05%)
Jan 22, 2024 76.16 80.08 76.00 79.35 457,495 +3.93(+5.21%)
Jan 19, 2024 74.16 75.48 73.25 75.42 251,562 +1.92(+2.61%)
Jan 18, 2024 74.46 76.14 71.65 73.50 293,733 -0.32(-0.43%)
Jan 17, 2024 72.92 74.29 72.44 73.82 200,287 -0.41(-0.55%)
Jan 16, 2024 74.10 74.52 73.51 74.23 200,060 -0.49(-0.66%)
Jan 12, 2024 74.89 75.98 74.45 74.72 282,269 +0.48(+0.65%)
Jan 11, 2024 73.67 74.79 71.91 74.24 419,547 +0.10(+0.13%)
Jan 10, 2024 72.61 74.31 71.69 74.14 298,295 +1.35(+1.85%)
Jan 09, 2024 71.91 73.68 70.78 72.79 301,527 -0.01(-0.01%)
Jan 08, 2024 71.71 72.84 68.95 72.80 435,494 +0.45(+0.62%)
Jan 05, 2024 71.78 73.54 71.29 72.35 251,279 -0.24(-0.33%)
Jan 04, 2024 73.99 75.30 71.76 72.59 313,792 -0.93(-1.26%)
Jan 03, 2024 75.49 76.26 72.70 73.52 346,412 -2.58(-3.39%)
Jan 02, 2024 72.43 76.84 72.41 76.10 385,626 +2.51(+3.41%)
Dec 29, 2023 74.93 74.94 73.00 73.59 634,283 -1.48(-1.97%)
Dec 28, 2023 75.06 76.50 73.91 75.07 607,831 +0.40(+0.54%)
Dec 27, 2023 74.28 75.34 73.57 74.67 253,515 +0.37(+0.50%)
Dec 26, 2023 73.95 75.40 73.69 74.30 342,603 +1.18(+1.61%)
Dec 22, 2023 70.90 74.14 70.90 73.12 544,625 +2.61(+3.70%)
Dec 21, 2023 71.56 73.92 69.71 70.51 581,120 -1.55(-2.15%)
Dec 20, 2023 74.07 74.30 71.75 72.06 557,399 -2.59(-3.47%)
Dec 19, 2023 74.96 75.50 71.02 74.65 895,603 -0.78(-1.03%)
Dec 18, 2023 79.65 79.85 75.30 75.43 1,077,445 -4.85(-6.04%)
Dec 15, 2023 79.81 80.94 78.88 80.28 1,902,069 +1.28(+1.62%)
Dec 14, 2023 75.84 79.52 74.18 79.00 1,113,465 +4.12(+5.50%)
Dec 13, 2023 72.88 74.90 72.78 74.88 681,439 +2.12(+2.91%)
Dec 12, 2023 71.13 72.88 70.13 72.76 441,749 +1.63(+2.29%)
Dec 11, 2023 71.38 72.97 70.33 71.13 555,323 +0.47(+0.67%)
Dec 08, 2023 70.40 71.59 69.36 70.66 391,589 -0.17(-0.24%)
Dec 07, 2023 68.21 71.24 68.21 70.83 387,814 +2.64(+3.87%)
Dec 06, 2023 67.72 69.84 66.59 68.19 343,449 +0.55(+0.81%)
Dec 05, 2023 66.68 69.86 66.49 67.64 542,580 +0.48(+0.71%)
Dec 04, 2023 66.03 68.24 65.98 67.16 454,732 +0.96(+1.45%)
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.