Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvation Bio Inc (NY: NUVB )

2.920 +0.070 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jan 31, 2022 5.800 6.180 6.100 772,137 +0.28(+4.81%)
Jan 28, 2022 5.640 5.820 5.360 5.820 1,048,385 +0.16(+2.83%)
Jan 27, 2022 5.800 5.910 5.630 5.660 674,792 -0.05(-0.88%)
Jan 26, 2022 6.010 6.120 5.600 5.710 1,696,470 -0.25(-4.19%)
Jan 25, 2022 5.930 6.150 5.810 5.960 776,852 -0.04(-0.67%)
Jan 24, 2022 5.570 6.030 5.430 6.000 989,885 +0.29(+5.08%)
Jan 21, 2022 5.540 5.990 5.500 5.710 841,068 +0.10(+1.78%)
Jan 20, 2022 5.540 6.100 5.540 5.610 996,630 +0.26(+4.86%)
Jan 19, 2022 5.690 5.720 5.300 5.350 846,450 -0.27(-4.80%)
Jan 18, 2022 5.850 5.960 5.580 5.620 680,678 -0.39(-6.49%)
Jan 14, 2022 6.010 0 +0.04(+0.67%)
Jan 13, 2022 6.260 6.330 5.940 5.970 522,292 -0.26(-4.17%)
Jan 12, 2022 6.560 6.630 6.220 6.230 591,317 -0.33(-5.03%)
Jan 11, 2022 6.460 6.730 6.370 6.560 452,048 +0.10(+1.55%)
Jan 10, 2022 6.610 6.610 6.220 6.460 470,804 -0.24(-3.58%)
Jan 07, 2022 6.710 6.890 6.450 6.700 651,484 -0.03(-0.45%)
Jan 06, 2022 7.190 7.220 6.640 6.730 999,143 -0.53(-7.30%)
Jan 05, 2022 7.990 8.050 7.250 7.260 672,633 -0.78(-9.70%)
Jan 04, 2022 8.810 8.850 7.935 8.040 602,845 -0.79(-8.95%)
Jan 03, 2022 8.660 8.880 8.450 8.830 1,127,626 +0.33(+3.88%)
Dec 31, 2021 8.450 8.640 8.310 8.500 884,732 +0.05(+0.59%)
Dec 30, 2021 8.310 8.860 8.280 8.450 646,992 +0.17(+2.05%)
Dec 29, 2021 8.200 8.295 8.060 8.280 649,352 +0.14(+1.72%)
Dec 28, 2021 8.140 8.330 8.060 8.140 481,203 -0.05(-0.61%)
Dec 27, 2021 8.280 8.490 8.060 8.190 513,294 -0.04(-0.49%)
Dec 23, 2021 8.100 8.330 7.970 8.230 1,015,876 +0.15(+1.86%)
Dec 22, 2021 8.240 8.270 7.910 8.080 1,097,372 -0.23(-2.77%)
Dec 21, 2021 8.180 8.410 8.010 8.310 1,224,065 +0.21(+2.59%)
Dec 20, 2021 8.390 8.455 7.700 8.100 1,886,478 -0.57(-6.57%)
Dec 17, 2021 9.380 9.380 8.260 8.670 13,264,991 -0.83(-8.74%)
Dec 16, 2021 10.12 10.17 9.470 9.500 1,725,339 -0.53(-5.28%)
Dec 15, 2021 9.730 10.28 9.220 10.03 2,223,858 +0.36(+3.72%)
Dec 14, 2021 9.950 9.990 9.360 9.670 899,931 -0.28(-2.81%)
Dec 13, 2021 9.040 10.01 9.040 9.950 1,332,242 +0.82(+8.98%)
Dec 10, 2021 9.100 9.330 9.040 9.130 538,237 -0.01(-0.11%)
Dec 09, 2021 9.490 9.790 9.060 9.140 739,575 -0.43(-4.49%)
Dec 08, 2021 9.450 9.720 9.270 9.570 924,359 +0.02(+0.21%)
Dec 07, 2021 9.720 10.45 9.270 9.550 3,364,800 -0.08(-0.83%)
Dec 06, 2021 9.050 9.660 8.730 9.630 1,158,394 +0.58(+6.41%)
Dec 03, 2021 8.990 9.340 8.930 9.050 926,125 +0.04(+0.44%)
Dec 02, 2021 8.800 9.250 8.740 9.010 475,587 +0.25(+2.85%)
Dec 01, 2021 9.250 9.559 8.720 8.760 723,980 -0.21(-2.34%)
Nov 30, 2021 8.820 9.240 8.690 8.970 1,639,826 +0.06(+0.67%)
Nov 29, 2021 8.160 9.045 8.050 8.910 1,918,997 +0.74(+9.06%)
Nov 26, 2021 7.750 8.260 7.687 8.170 1,117,526 +0.42(+5.42%)
Nov 24, 2021 9.160 9.185 7.300 7.750 2,381,527 -1.50(-16.22%)
Nov 23, 2021 9.750 9.750 8.950 9.250 1,137,967 -0.50(-5.13%)
Nov 22, 2021 9.230 9.790 9.230 9.750 2,419,683 +0.70(+7.73%)
Nov 19, 2021 9.390 9.550 8.990 9.050 350,039 -0.39(-4.13%)
Nov 18, 2021 9.530 9.470 9.220 9.440 475,258 -0.10(-1.05%)
Nov 17, 2021 9.430 9.700 9.390 9.540 653,590 +0.15(+1.60%)
Nov 16, 2021 9.280 9.540 9.095 9.390 420,137 +0.07(+0.75%)
Nov 15, 2021 9.500 9.500 9.240 9.320 297,049 -0.08(-0.85%)
Nov 12, 2021 9.150 9.480 9.120 9.400 363,317 +0.30(+3.30%)
Nov 11, 2021 8.740 9.200 8.740 9.100 391,431 +0.37(+4.24%)
Nov 10, 2021 8.820 8.730 276,714 -0.05(-0.57%)
Nov 09, 2021 8.930 8.960 8.480 8.780 490,474 -0.12(-1.35%)
Nov 08, 2021 9.200 9.425 8.890 8.900 468,646 -0.30(-3.26%)
Nov 05, 2021 9.540 9.560 9.055 9.200 458,507 -0.30(-3.16%)
Nov 04, 2021 9.510 9.550 9.270 9.500 553,682 +0.02(+0.21%)
Nov 03, 2021 9.280 9.690 9.140 9.480 3,136,710 +0.26(+2.82%)
Nov 02, 2021 9.000 9.310 8.850 9.220 498,388 +0.21(+2.33%)
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.