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 (%)
Mar 31, 2022 5.360 5.470 5.220 5.260 865,358 -0.11(-2.05%)
Mar 30, 2022 5.270 5.420 5.200 5.370 1,059,784 +0.11(+2.09%)
Mar 29, 2022 5.310 5.450 5.200 5.260 691,597 +0.03(+0.57%)
Mar 28, 2022 5.180 5.350 5.105 5.230 590,987 -0.02(-0.38%)
Mar 25, 2022 5.360 5.480 5.215 5.250 486,448 -0.13(-2.42%)
Mar 24, 2022 5.330 5.450 5.250 5.380 481,049 +0.07(+1.32%)
Mar 23, 2022 5.310 5.380 5.210 5.310 654,327 -0.10(-1.85%)
Mar 22, 2022 5.230 5.500 5.230 5.410 862,780 +0.13(+2.46%)
Mar 21, 2022 5.410 5.440 5.215 5.280 961,755 -0.17(-3.12%)
Mar 18, 2022 5.310 5.510 5.205 5.450 1,414,316 +0.14(+2.64%)
Mar 17, 2022 5.340 5.570 5.195 5.310 1,067,387 -0.09(-1.67%)
Mar 16, 2022 5.330 5.465 5.210 5.400 1,312,679 +0.17(+3.25%)
Mar 15, 2022 5.390 5.600 5.120 5.230 1,076,954 -0.15(-2.79%)
Mar 14, 2022 5.360 5.600 5.310 5.380 1,470,741 +0.06(+1.13%)
Mar 11, 2022 5.190 5.400 5.150 5.320 784,013 +0.14(+2.70%)
Mar 10, 2022 5.010 5.190 4.970 5.180 519,530 +0.06(+1.17%)
Mar 09, 2022 5.000 5.310 5.000 5.120 643,038 +0.22(+4.49%)
Mar 08, 2022 4.620 5.060 4.510 4.900 1,093,173 +0.25(+5.38%)
Mar 07, 2022 4.580 4.900 4.560 4.650 1,304,510 +0.05(+1.09%)
Mar 04, 2022 4.640 4.800 4.480 4.600 1,297,546 -0.14(-2.95%)
Mar 03, 2022 5.010 5.060 4.690 4.740 771,627 -0.19(-3.85%)
Mar 02, 2022 4.900 5.050 4.560 4.930 1,220,912 +0.04(+0.82%)
Mar 01, 2022 4.920 5.210 4.805 4.890 1,433,239 -0.17(-3.36%)
Feb 28, 2022 5.270 5.460 4.795 5.060 2,366,559 -0.27(-5.07%)
Feb 25, 2022 5.010 5.330 5.025 5.330 720,318 +0.31(+6.18%)
Feb 24, 2022 4.550 5.020 4.460 5.020 1,169,919 +0.27(+5.68%)
Feb 23, 2022 5.040 5.080 4.710 4.750 1,003,518 -0.25(-5.00%)
Feb 22, 2022 4.830 5.135 4.760 5.000 753,262 +0.13(+2.67%)
Feb 18, 2022 4.870 0 -0.16(-3.18%)
Feb 17, 2022 5.200 5.230 4.990 5.030 552,720 -0.26(-4.91%)
Feb 16, 2022 5.380 5.380 5.150 5.290 588,055 -0.12(-2.22%)
Feb 15, 2022 5.260 5.410 5.230 5.410 472,326 +0.21(+4.04%)
Feb 14, 2022 5.390 5.420 5.150 5.200 671,529 -0.18(-3.35%)
Feb 11, 2022 5.610 5.700 5.330 5.380 609,865 -0.23(-4.10%)
Feb 10, 2022 5.790 5.860 5.545 5.610 862,670 -0.38(-6.34%)
Feb 09, 2022 5.880 6.030 5.870 5.990 1,044,039 +0.19(+3.28%)
Feb 08, 2022 5.860 5.895 5.660 5.800 1,112,268 -0.09(-1.53%)
Feb 07, 2022 5.790 6.050 5.700 5.890 611,997 +0.09(+1.55%)
Feb 04, 2022 5.600 5.875 5.470 5.800 766,224 +0.11(+1.93%)
Feb 03, 2022 5.800 5.680 5.690 684,786 -0.25(-4.21%)
Feb 02, 2022 6.040 6.150 5.890 5.940 1,028,841 -0.13(-2.14%)
Feb 01, 2022 6.150 6.230 5.860 6.070 1,870,283 -0.03(-0.49%)
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%)
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.