Skip to main content

Nuvation Bio Inc (NY: NUVB )

3.280 +0.150 (+4.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.110 3.290 3.110 3.280 1,121,819 +0.15(+4.79%)
Jul 22, 2024 3.010 3.150 3.010 3.130 1,737,117 +0.13(+4.33%)
Jul 19, 2024 3.190 3.230 2.985 3.000 1,919,358 -0.18(-5.66%)
Jul 18, 2024 3.360 3.385 3.110 3.180 1,625,658 -0.21(-6.19%)
Jul 17, 2024 3.390 3.491 3.330 3.390 1,326,241 -0.06(-1.74%)
Jul 16, 2024 3.490 3.500 3.420 3.450 1,300,376 +0.01(+0.29%)
Jul 15, 2024 3.460 3.475 3.392 3.440 1,606,857 -0.02(-0.58%)
Jul 12, 2024 3.400 3.570 3.380 3.460 1,416,633 +0.12(+3.59%)
Jul 11, 2024 3.280 3.380 3.225 3.340 1,874,499 +0.14(+4.37%)
Jul 10, 2024 3.240 3.280 3.135 3.200 2,593,362 -0.01(-0.31%)
Jul 09, 2024 3.100 3.210 3.010 3.210 1,217,468 +0.09(+2.88%)
Jul 08, 2024 3.070 3.170 3.040 3.120 2,601,623 +0.09(+2.97%)
Jul 05, 2024 2.940 3.030 2.870 3.030 1,005,501 +0.10(+3.41%)
Jul 03, 2024 3.010 3.070 2.910 2.930 820,836 -0.05(-1.68%)
Jul 02, 2024 3.150 3.200 2.940 2.980 1,589,267 -0.18(-5.70%)
Jul 01, 2024 3.010 3.160 2.880 3.160 2,333,442 +0.24(+8.22%)
Jun 28, 2024 3.080 3.215 2.910 2.920 10,440,212 -0.12(-3.95%)
Jun 27, 2024 3.090 3.176 3.020 3.040 1,499,634 +0.05(+1.67%)
Jun 26, 2024 3.146 3.248 2.980 2.990 1,638,033 -0.05(-1.64%)
Jun 25, 2024 3.000 3.040 2.900 3.040 1,879,261 +0.04(+1.33%)
Jun 24, 2024 3.090 3.150 2.910 3.000 1,900,652 -0.05(-1.64%)
Jun 21, 2024 3.040 3.070 2.965 3.050 3,327,973 +0.02(+0.66%)
Jun 20, 2024 2.900 3.055 2.900 3.030 1,418,092 +0.13(+4.48%)
Jun 18, 2024 2.900 2.940 2.840 2.900 1,065,112 -0.03(-1.02%)
Jun 17, 2024 3.010 3.040 2.910 2.930 839,098 -0.09(-2.98%)
Jun 14, 2024 3.160 3.260 2.985 3.020 1,358,312 +0.03(+1.00%)
Jun 13, 2024 2.920 3.015 2.880 2.990 839,524 +0.07(+2.40%)
Jun 12, 2024 2.980 3.025 2.880 2.920 856,100 +0.07(+2.46%)
Jun 11, 2024 2.870 2.968 2.810 2.850 1,318,709 -0.05(-1.72%)
Jun 10, 2024 2.760 3.015 2.760 2.900 1,672,028 +0.13(+4.69%)
Jun 07, 2024 2.860 2.870 2.725 2.770 1,572,990 -0.14(-4.81%)
Jun 06, 2024 2.790 2.975 2.790 2.910 2,181,264 +0.11(+3.93%)
Jun 05, 2024 2.630 2.820 2.570 2.800 2,411,978 +0.19(+7.28%)
Jun 04, 2024 2.720 2.780 2.580 2.610 1,028,259 -0.11(-4.04%)
Jun 03, 2024 3.120 3.220 2.690 2.720 1,436,049 -0.38(-12.26%)
May 31, 2024 3.010 3.135 3.010 3.100 5,095,647 +0.11(+3.68%)
May 30, 2024 2.940 3.080 2.920 2.990 893,372 +0.07(+2.40%)
May 29, 2024 2.910 2.960 2.840 2.920 1,314,474 -0.04(-1.35%)
May 28, 2024 3.100 3.175 2.950 2.960 1,069,909 -0.12(-3.90%)
May 24, 2024 3.100 3.170 3.020 3.080 781,218 +0.00(+0.00%)
May 23, 2024 3.290 3.290 3.025 3.080 968,990 -0.20(-6.10%)
May 22, 2024 3.410 3.470 3.265 3.280 1,190,668 -0.12(-3.53%)
May 21, 2024 3.460 3.500 3.350 3.400 726,504 -0.08(-2.30%)
May 20, 2024 3.330 3.500 3.290 3.480 1,117,534 +0.16(+4.82%)
May 17, 2024 3.410 3.465 3.280 3.320 819,080 -0.09(-2.64%)
May 16, 2024 3.280 3.420 3.135 3.410 1,569,565 +0.11(+3.33%)
May 15, 2024 3.410 3.550 3.260 3.300 3,000,914 +0.00(+0.00%)
May 14, 2024 3.400 3.450 3.290 3.300 1,196,816 -0.07(-2.08%)
May 13, 2024 3.270 3.395 3.270 3.370 676,438 +0.12(+3.69%)
May 10, 2024 3.350 3.380 3.200 3.250 690,376 -0.08(-2.40%)
May 09, 2024 3.290 3.400 3.225 3.330 773,357 +0.11(+3.42%)
May 08, 2024 3.190 3.220 3.080 3.220 710,144 +0.03(+0.94%)
May 07, 2024 3.190 3.248 3.165 3.190 1,542,380 +0.01(+0.31%)
May 06, 2024 3.240 3.245 3.170 3.180 1,179,241 -0.04(-1.24%)
May 03, 2024 3.400 3.430 3.190 3.220 894,598 -0.05(-1.53%)
May 02, 2024 3.280 3.305 3.150 3.270 1,956,027 +0.07(+2.19%)
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.