Nuvation Bio, Inc. Class A NUVB
NYSE · United States · Health Technology
$5.57-0.03 (-0.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.57 | -0.62% | $5.57 | $5.62 | $5.45 | 1.60M |
| 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 |