Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvation Bio Inc (NY: NUVB )

3.100 +0.110 (+3.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.380 1.410 1.340 1.340 499,416 -0.05(-3.60%)
Sep 28, 2023 1.400 1.425 1.360 1.390 376,752 -0.01(-0.71%)
Sep 27, 2023 1.400 1.450 1.390 1.400 500,587 +0.01(+0.72%)
Sep 26, 2023 1.400 1.450 1.390 1.390 481,068 -0.01(-0.71%)
Sep 25, 2023 1.350 1.415 1.390 1.400 505,132 +0.07(+5.26%)
Sep 22, 2023 1.430 1.450 1.330 1.330 907,944 -0.06(-4.32%)
Sep 21, 2023 1.340 1.390 1.320 1.390 430,882 +0.04(+2.96%)
Sep 20, 2023 1.330 1.420 1.321 1.350 978,388 +0.03(+2.27%)
Sep 19, 2023 1.270 1.360 1.180 1.320 9,824,805 +0.06(+4.76%)
Sep 18, 2023 1.300 1.325 1.240 1.260 745,532 -0.04(-3.08%)
Sep 15, 2023 1.380 1.410 1.300 1.300 1,362,895 -0.08(-5.80%)
Sep 14, 2023 1.440 1.460 1.360 1.380 1,052,841 -0.06(-4.17%)
Sep 13, 2023 1.500 1.510 1.440 1.440 358,853 -0.06(-4.00%)
Sep 12, 2023 1.560 1.560 1.500 1.500 365,564 -0.04(-2.60%)
Sep 11, 2023 1.550 1.590 1.540 1.540 259,295 -0.02(-1.28%)
Sep 08, 2023 1.580 1.580 1.540 1.560 183,018 -0.01(-0.64%)
Sep 07, 2023 1.610 1.620 1.550 1.570 262,901 -0.03(-1.88%)
Sep 06, 2023 1.670 1.670 1.540 1.600 406,881 -0.06(-3.61%)
Sep 05, 2023 1.630 1.660 1.620 1.660 273,916 +0.02(+1.22%)
Sep 01, 2023 1.650 1.690 1.630 1.640 212,236 +0.00(+0.00%)
Aug 31, 2023 1.650 1.695 1.630 1.640 240,231 -0.01(-0.61%)
Aug 30, 2023 1.650 1.680 1.645 1.650 119,250 -0.02(-1.20%)
Aug 29, 2023 1.640 1.680 1.630 1.670 203,902 +0.04(+2.45%)
Aug 28, 2023 1.660 1.660 1.630 1.630 242,906 -0.01(-0.61%)
Aug 25, 2023 1.670 1.670 1.630 1.640 176,855 +0.00(+0.00%)
Aug 24, 2023 1.660 1.670 1.640 1.640 148,345 -0.03(-1.80%)
Aug 23, 2023 1.640 1.680 1.640 1.670 182,850 +0.03(+1.83%)
Aug 22, 2023 1.680 1.680 1.630 1.640 161,335 -0.02(-1.20%)
Aug 21, 2023 1.680 1.700 1.620 1.660 248,748 -0.02(-1.19%)
Aug 18, 2023 1.660 1.720 1.650 1.680 228,421 -0.02(-1.18%)
Aug 17, 2023 1.650 1.700 1.630 1.700 314,883 +0.04(+2.41%)
Aug 16, 2023 1.720 1.730 1.660 1.660 212,189 -0.06(-3.49%)
Aug 15, 2023 1.770 1.770 1.690 1.720 487,350 -0.02(-1.15%)
Aug 14, 2023 1.910 1.910 1.740 1.740 375,045 -0.19(-9.84%)
Aug 11, 2023 1.970 2.020 1.930 1.930 240,207 -0.04(-2.03%)
Aug 10, 2023 2.120 2.130 1.960 1.970 336,756 -0.13(-6.19%)
Aug 09, 2023 2.050 2.120 2.030 2.100 320,590 +0.05(+2.44%)
Aug 08, 2023 1.950 2.080 1.930 2.050 495,737 +0.10(+5.13%)
Aug 07, 2023 1.840 1.960 1.810 1.950 530,497 +0.11(+5.98%)
Aug 04, 2023 1.760 1.890 1.690 1.840 1,686,427 +0.08(+4.55%)
Aug 03, 2023 1.830 1.850 1.720 1.760 477,505 -0.07(-3.83%)
Aug 02, 2023 1.880 1.910 1.810 1.830 284,154 -0.06(-3.17%)
Aug 01, 2023 1.860 1.900 1.830 1.890 785,464 +0.04(+2.16%)
Jul 31, 2023 1.730 1.860 1.720 1.850 1,413,826 +0.10(+5.71%)
Jul 28, 2023 1.670 1.780 1.660 1.750 489,661 +0.10(+6.06%)
Jul 27, 2023 1.810 1.810 1.640 1.650 1,107,407 -0.16(-8.84%)
Jul 26, 2023 1.820 1.830 1.740 1.810 399,101 +0.00(+0.00%)
Jul 25, 2023 1.860 1.880 1.808 1.810 367,071 -0.06(-3.21%)
Jul 24, 2023 1.900 1.920 1.815 1.870 323,501 -0.04(-2.09%)
Jul 21, 2023 1.960 1.980 1.900 1.910 484,467 -0.02(-1.04%)
Jul 20, 2023 1.900 1.930 1.890 1.930 408,575 +0.02(+1.05%)
Jul 19, 2023 1.800 1.960 1.800 1.910 590,413 +0.11(+6.11%)
Jul 18, 2023 1.680 1.800 1.680 1.800 975,643 +0.10(+5.88%)
Jul 17, 2023 1.710 1.760 1.690 1.700 435,835 +0.00(+0.00%)
Jul 14, 2023 1.720 1.740 1.690 1.700 199,089 -0.01(-0.58%)
Jul 13, 2023 1.740 1.750 1.700 1.710 171,472 -0.01(-0.58%)
Jul 12, 2023 1.730 1.740 1.690 1.720 237,145 +0.01(+0.58%)
Jul 11, 2023 1.710 1.730 1.690 1.710 113,148 +0.01(+0.59%)
Jul 10, 2023 1.710 1.730 1.680 1.700 272,962 -0.01(-0.58%)
Jul 07, 2023 1.660 1.710 1.660 1.710 222,833 +0.04(+2.40%)
Jul 06, 2023 1.740 1.740 1.625 1.670 470,418 -0.10(-5.65%)
Jul 05, 2023 1.760 1.780 1.720 1.770 212,731 +0.01(+0.57%)
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.