Nuvation Bio, Inc. Class A NUVB
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$5,58-0,02 (-0,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,57 | -0,45 % | $5,57 | $5,62 | $5,45 | 1,91M |
| 2026-09-30 | $5,60 | -0,36 % | $5,81 | $5,82 | $5,59 | 5,55M |
| 2026-09-29 | $5,62 | +0,36 % | $5,59 | $5,69 | $5,54 | 3,07M |
| 2026-09-28 | $5,60 | -2,44 % | $5,68 | $5,68 | $5,48 | 4,58M |
| 2026-09-25 | $5,74 | +0,17 % | $5,73 | $5,82 | $5,67 | 2,82M |
| 2026-09-24 | $5,73 | +0,35 % | $5,69 | $5,78 | $5,53 | 5,71M |
| 2026-09-23 | $5,71 | -6,39 % | $6,07 | $6,07 | $5,69 | 4,60M |
| 2026-09-22 | $6,10 | +0,49 % | $6,26 | $6,26 | $5,95 | 4,32M |
| 2026-09-21 | $6,07 | +3,76 % | $6,00 | $6,11 | $5,86 | 3,03M |
| 2026-09-18 | $5,85 | -3,62 % | $6,15 | $6,18 | $5,82 | 4,43M |
| 2026-09-17 | $6,07 | +5,02 % | $5,96 | $6,16 | $5,92 | 5,74M |
| 2026-09-16 | $5,78 | -0,34 % | $5,80 | $5,82 | $5,66 | 2,78M |
| 2026-09-15 | $5,80 | -2,36 % | $5,90 | $5,91 | $5,63 | 7,05M |
| 2026-09-14 | $5,94 | -2,14 % | $5,90 | $6,14 | $5,77 | 10,03M |
| 2026-09-11 | $6,07 | -3,34 % | $6,36 | $6,39 | $5,95 | 4,32M |
| 2026-09-10 | $6,28 | -3,68 % | $6,44 | $6,45 | $6,17 | 7,98M |
| 2026-09-09 | $6,52 | -1,36 % | $6,55 | $6,72 | $6,50 | 2,61M |
| 2026-09-08 | $6,61 | -2,94 % | $6,69 | $6,75 | $6,58 | 2,54M |
| 2026-09-04 | $6,81 | +0,59 % | $6,78 | $6,87 | $6,72 | 3,76M |
| 2026-09-03 | $6,77 | -2,31 % | $7,03 | $7,13 | $6,65 | 5,27M |
| 2026-09-02 | $6,93 | +4,37 % | $6,75 | $6,97 | $6,69 | 5,00M |
| 2026-09-01 | $6,64 | -0,30 % | $6,60 | $6,95 | $6,58 | 4,84M |
| 2026-08-31 | $6,66 | 0,00 % | $6,70 | $6,75 | $6,49 | 3,20M |
| 2026-08-28 | $6,66 | -4,72 % | $6,90 | $7,00 | $6,63 | 3,66M |
| 2026-08-27 | $6,99 | +0,43 % | $6,91 | $7,18 | $6,88 | 3,53M |
| 2026-08-26 | $6,96 | -1,97 % | $7,09 | $7,12 | $6,91 | 3,44M |
| 2026-08-25 | $7,10 | +5,03 % | $6,93 | $7,13 | $6,86 | 4,15M |
| 2026-08-24 | $6,76 | -2,45 % | $6,82 | $6,97 | $6,66 | 3,01M |
| 2026-08-21 | $6,93 | +1,46 % | $6,98 | $7,09 | $6,88 | 6,04M |
| 2026-08-20 | $6,83 | -5,92 % | $7,31 | $7,31 | $6,76 | 5,31M |
| 2026-08-19 | $7,26 | +4,31 % | $7,16 | $7,58 | $7,02 | 11,55M |
| 2026-08-18 | $6,96 | +7,41 % | $6,57 | $6,96 | $6,44 | 6,99M |
| 2026-08-17 | $6,48 | +4,18 % | $6,13 | $6,60 | $6,13 | 5,06M |
| 2026-08-14 | $6,22 | +1,97 % | $6,02 | $6,28 | $5,88 | 13,33M |
| 2026-08-13 | $6,10 | -4,98 % | $6,47 | $6,49 | $6,07 | 5,23M |
| 2026-08-12 | $6,42 | +0,78 % | $6,42 | $6,47 | $6,32 | 2,59M |
| 2026-08-11 | $6,37 | -3,48 % | $6,60 | $6,62 | $6,37 | 4,13M |
| 2026-08-10 | $6,60 | 0,00 % | $6,60 | $6,62 | $6,37 | 4,84M |
| 2026-08-07 | $6,60 | +8,02 % | $6,30 | $6,64 | $6,21 | 5,78M |
| 2026-08-06 | $6,11 | -4,08 % | $6,06 | $6,63 | $6,01 | 8,39M |
| 2026-08-05 | $6,37 | -1,09 % | $6,49 | $6,57 | $6,34 | 5,50M |
| 2026-08-04 | $6,44 | +4,55 % | $6,26 | $6,53 | $6,21 | 4,65M |
| 2026-08-03 | $6,16 | -2,69 % | $6,36 | $6,42 | $6,07 | 5,57M |
| 2026-07-31 | $6,33 | -5,52 % | $6,68 | $6,69 | $6,30 | 4,89M |
| 2026-07-30 | $6,70 | +1,67 % | $6,49 | $6,75 | $6,41 | 5,37M |
| 2026-07-29 | $6,59 | -1,49 % | $6,64 | $6,77 | $6,39 | 6,88M |
| 2026-07-28 | $6,69 | +0,45 % | $6,66 | $6,73 | $6,41 | 5,38M |
| 2026-07-27 | $6,66 | +3,74 % | $6,61 | $6,80 | $6,53 | 6,03M |
| 2026-07-24 | $6,42 | -1,08 % | $6,50 | $6,61 | $6,30 | 6,14M |
| 2026-07-23 | $6,49 | -0,92 % | $6,42 | $6,59 | $6,28 | 4,26M |
| 2026-07-22 | $6,55 | +1,87 % | $6,30 | $6,58 | $6,03 | 7,71M |
| 2026-07-21 | $6,43 | +2,72 % | $6,33 | $6,63 | $6,15 | 7,42M |
| 2026-07-20 | $6,26 | +7,93 % | $5,87 | $6,52 | $5,87 | 11,95M |
| 2026-07-17 | $5,80 | +2,84 % | $5,55 | $5,85 | $5,34 | 3,61M |
| 2026-07-16 | $5,64 | -4,41 % | $5,83 | $5,88 | $5,61 | 4,01M |
| 2026-07-15 | $5,90 | 0,00 % | $5,94 | $6,00 | $5,77 | 4,54M |
| 2026-07-14 | $5,90 | +2,25 % | $5,79 | $6,11 | $5,74 | 7,29M |
| 2026-07-13 | $5,77 | -0,69 % | $5,71 | $5,79 | $5,57 | 4,64M |
| 2026-07-10 | $5,81 | -4,91 % | $6,10 | $6,12 | $5,81 | 6,09M |
| 2026-07-09 | $6,11 | +4,09 % | $5,92 | $6,28 | $5,86 | 8,86M |
| 2026-07-08 | $5,87 | +3,53 % | $5,54 | $5,91 | $5,48 | 10,53M |
| 2026-07-07 | $5,67 | +1,25 % | $5,68 | $5,89 | $5,52 | 7,14M |
| 2026-07-06 | $5,60 | -1,75 % | $5,77 | $5,93 | $5,55 | 5,52M |
| 2026-07-02 | $5,70 | +5,17 % | $5,42 | $5,72 | $5,39 | 6,33M |
| 2026-07-01 | $5,42 | -4,58 % | $5,68 | $5,91 | $5,33 | 8,36M |
| 2026-06-30 | $5,68 | +1,25 % | $5,67 | $5,96 | $5,57 | 14,47M |
| 2026-06-29 | $5,61 | -0,71 % | $5,61 | $5,65 | $5,39 | 10,72M |
| 2026-06-26 | $5,65 | -2,75 % | $5,80 | $6,07 | $5,50 | 35,24M |
| 2026-06-25 | $5,81 | -10,06 % | $5,62 | $6,18 | $5,48 | 24,84M |
| 2026-06-24 | $6,46 | +6,95 % | $6,08 | $6,60 | $6,08 | 9,43M |
| 2026-06-23 | $6,04 | +4,86 % | $5,71 | $6,09 | $5,66 | 4,60M |
| 2026-06-22 | $5,76 | +3,60 % | $5,64 | $5,88 | $5,61 | 4,16M |
| 2026-06-18 | $5,56 | +4,32 % | $5,44 | $5,57 | $5,33 | 4,73M |
| 2026-06-17 | $5,33 | +4,10 % | $5,16 | $5,36 | $5,11 | 5,42M |
| 2026-06-16 | $5,12 | -0,39 % | $5,15 | $5,26 | $5,03 | 3,63M |
| 2026-06-15 | $5,14 | +4,47 % | $5,04 | $5,16 | $4,87 | 4,18M |
| 2026-06-12 | $4,92 | +3,36 % | $4,86 | $5,21 | $4,86 | 5,25M |
| 2026-06-11 | $4,76 | +3,93 % | $4,55 | $4,80 | $4,45 | 3,46M |
| 2026-06-10 | $4,58 | -7,10 % | $4,84 | $4,96 | $4,52 | 6,61M |
| 2026-06-09 | $4,93 | +2,71 % | $5,08 | $5,64 | $4,57 | 9,71M |
| 2026-06-08 | $4,80 | -0,41 % | $4,91 | $4,96 | $4,77 | 2,96M |
| 2026-06-05 | $4,82 | -6,77 % | $5,10 | $5,14 | $4,72 | 3,48M |
| 2026-06-04 | $5,17 | +9,53 % | $4,76 | $5,41 | $4,72 | 6,72M |
| 2026-06-03 | $4,72 | -3,67 % | $4,85 | $4,85 | $4,59 | 3,23M |
| 2026-06-02 | $4,90 | -1,21 % | $4,95 | $4,98 | $4,69 | 4,30M |
| 2026-06-01 | $4,96 | +3,77 % | $4,71 | $5,01 | $4,70 | 5,96M |
| 2026-05-29 | $4,78 | +0,63 % | $4,72 | $4,78 | $4,62 | 4,20M |
| 2026-05-28 | $4,75 | +0,21 % | $4,74 | $4,79 | $4,64 | 1,44M |
| 2026-05-27 | $4,74 | +1,07 % | $4,73 | $5,03 | $4,67 | 3,02M |
| 2026-05-26 | $4,69 | -0,64 % | $4,75 | $4,80 | $4,63 | 2,72M |