Skip to main content

Nuvalent Inc Cl A (NQ: NUVL )

70.93 +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.08 22.08 20.04 21.33 56,058 +0.57(+2.75%)
Nov 29, 2021 20.79 22.16 20.28 20.76 35,897 +0.29(+1.42%)
Nov 26, 2021 22.42 24.57 20.00 20.47 36,367 -2.54(-11.04%)
Nov 24, 2021 20.02 23.01 20.02 23.01 101,839 +1.88(+8.90%)
Nov 23, 2021 24.37 24.37 20.34 21.13 36,922 -2.31(-9.85%)
Nov 22, 2021 24.81 24.81 23.11 23.44 22,460 -0.94(-3.86%)
Nov 19, 2021 25.03 25.03 24.06 24.38 36,725 -0.87(-3.45%)
Nov 18, 2021 28.02 26.20 24.91 25.25 36,955 -3.06(-10.81%)
Nov 17, 2021 27.49 29.27 26.22 28.31 100,187 +0.81(+2.95%)
Nov 16, 2021 24.41 27.89 23.91 27.50 105,371 +3.44(+14.30%)
Nov 15, 2021 25.62 25.98 23.43 24.06 22,357 -1.05(-4.18%)
Nov 12, 2021 27.10 27.65 25.10 25.11 29,573 -2.09(-7.68%)
Nov 11, 2021 26.99 28.41 26.03 27.20 54,373 +0.61(+2.29%)
Nov 10, 2021 27.48 26.59 31,405 -0.26(-0.97%)
Nov 09, 2021 27.31 27.31 26.31 26.85 27,439 -0.61(-2.22%)
Nov 08, 2021 29.08 29.38 27.25 27.46 60,711 -1.62(-5.57%)
Nov 05, 2021 29.92 30.36 27.51 29.08 64,523 -0.47(-1.59%)
Nov 04, 2021 30.25 31.43 28.55 29.55 63,375 -0.55(-1.83%)
Nov 03, 2021 27.84 30.62 26.66 30.10 71,875 +2.21(+7.92%)
Nov 02, 2021 25.49 27.92 24.87 27.89 50,557 +2.09(+8.10%)
Nov 01, 2021 24.26 26.33 24.43 25.80 71,799 +1.37(+5.61%)
Oct 29, 2021 24.26 25.00 22.74 24.43 64,572 -0.19(-0.77%)
Oct 28, 2021 21.74 24.71 21.10 24.62 41,029 +3.04(+14.09%)
Oct 27, 2021 22.73 22.89 21.42 21.58 60,559 -1.67(-7.18%)
Oct 26, 2021 20.77 24.00 23.25 79,926 +2.15(+10.19%)
Oct 25, 2021 19.83 21.14 21.10 36,476 +1.09(+5.45%)
Oct 22, 2021 22.57 23.62 19.69 20.01 49,434 -2.66(-11.73%)
Oct 21, 2021 21.09 23.92 19.95 22.67 71,682 +1.40(+6.58%)
Oct 20, 2021 21.57 22.09 20.23 21.27 52,018 -0.12(-0.56%)
Oct 19, 2021 20.66 22.56 20.03 21.39 110,059 +0.52(+2.49%)
Oct 18, 2021 19.94 21.34 19.80 20.87 39,973 +0.94(+4.72%)
Oct 15, 2021 20.67 20.67 19.08 19.93 84,215 -0.29(-1.43%)
Oct 14, 2021 19.66 20.69 19.23 20.22 21,226 +0.74(+3.80%)
Oct 13, 2021 18.75 19.75 18.36 19.48 75,435 +0.85(+4.56%)
Oct 12, 2021 18.15 18.69 17.50 18.63 21,138 +0.62(+3.44%)
Oct 11, 2021 19.43 19.44 17.87 18.01 30,583 -0.17(-0.94%)
Oct 08, 2021 19.00 20.37 18.08 18.18 32,898 -0.72(-3.81%)
Oct 07, 2021 20.21 21.57 18.59 18.90 90,075 -1.32(-6.53%)
Oct 06, 2021 21.31 22.86 20.00 20.22 163,337 -1.08(-5.07%)
Oct 05, 2021 24.62 24.85 21.17 21.30 100,858 -3.51(-14.15%)
Oct 04, 2021 23.99 25.73 23.10 24.81 90,110 +0.68(+2.82%)
Oct 01, 2021 22.55 24.15 21.10 24.13 98,414 +1.55(+6.86%)
Sep 30, 2021 21.28 22.75 21.22 22.58 42,318 +1.45(+6.86%)
Sep 29, 2021 22.07 22.27 20.75 21.13 57,397 -1.01(-4.56%)
Sep 28, 2021 23.35 23.72 22.00 22.14 123,505 -1.60(-6.74%)
Sep 27, 2021 22.51 24.36 22.00 23.74 210,721 +0.88(+3.85%)
Sep 24, 2021 26.00 26.19 22.85 22.86 144,915 -3.21(-12.31%)
Sep 23, 2021 26.65 26.84 25.87 26.07 98,741 -0.53(-1.99%)
Sep 22, 2021 33.19 33.46 26.32 26.60 166,167 -6.59(-19.86%)
Sep 21, 2021 35.49 36.89 33.00 33.19 283,920 -2.51(-7.03%)
Sep 20, 2021 35.86 36.92 35.13 35.70 235,771 -0.78(-2.14%)
Sep 17, 2021 37.16 38.17 36.13 36.48 1,990,708 -1.07(-2.85%)
Sep 16, 2021 38.35 38.74 36.57 37.55 334,059 -0.45(-1.18%)
Sep 15, 2021 37.21 38.93 36.20 38.00 370,528 +0.50(+1.33%)
Sep 14, 2021 37.52 39.22 36.52 37.50 414,180 +0.26(+0.70%)
Sep 13, 2021 38.00 40.82 37.01 37.24 230,096 -0.63(-1.66%)
Sep 10, 2021 37.16 39.37 36.55 37.87 317,893 +1.16(+3.16%)
Sep 09, 2021 37.63 38.88 36.23 36.71 160,112 -1.09(-2.88%)
Sep 08, 2021 38.53 40.39 36.90 37.80 324,360 -0.55(-1.43%)
Sep 07, 2021 38.70 40.22 37.13 38.35 277,812 +0.26(+0.68%)
Sep 03, 2021 36.99 39.92 36.56 38.09 277,959 +1.07(+2.89%)
Sep 02, 2021 35.07 38.40 35.07 37.02 222,023 +1.61(+4.55%)
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.