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

Nuvation Bio Inc (NY: NUVB )

2.800 -0.150 (-5.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 2.980 2.980 2.740 2.760 618,240 -0.22(-7.38%)
Jul 28, 2022 3.120 3.130 2.900 2.980 791,181 -0.15(-4.79%)
Jul 27, 2022 3.150 3.160 3.030 3.130 506,652 -0.01(-0.32%)
Jul 26, 2022 3.240 3.280 3.075 3.140 424,291 -0.16(-4.85%)
Jul 25, 2022 3.080 3.360 2.995 3.300 1,294,695 +0.24(+7.84%)
Jul 22, 2022 3.240 3.270 3.060 3.060 830,119 -0.17(-5.26%)
Jul 21, 2022 3.310 3.430 3.215 3.230 1,297,067 -0.06(-1.82%)
Jul 20, 2022 3.330 3.420 3.250 3.290 1,869,573 +0.00(+0.00%)
Jul 19, 2022 3.540 3.560 3.290 3.290 1,778,777 -0.16(-4.64%)
Jul 18, 2022 3.630 3.710 3.420 3.450 411,264 -0.16(-4.43%)
Jul 15, 2022 3.630 3.630 3.460 3.610 770,050 +0.06(+1.69%)
Jul 14, 2022 3.500 3.570 3.430 3.550 558,631 +0.00(+0.00%)
Jul 13, 2022 3.410 3.630 3.310 3.550 1,378,859 +0.06(+1.72%)
Jul 12, 2022 3.880 3.920 3.470 3.490 1,353,392 -0.39(-10.05%)
Jul 11, 2022 4.010 4.010 3.880 3.880 367,590 -0.16(-3.96%)
Jul 08, 2022 3.980 4.095 3.860 4.040 723,301 +0.00(+0.00%)
Jul 07, 2022 3.940 4.095 3.910 4.040 1,163,019 +0.10(+2.54%)
Jul 06, 2022 3.680 4.005 3.675 3.940 1,060,610 +0.23(+6.20%)
Jul 05, 2022 3.460 3.710 3.400 3.710 588,477 +0.19(+5.40%)
Jul 01, 2022 3.220 3.520 3.220 3.520 1,004,533 +0.28(+8.64%)
Jun 30, 2022 3.410 3.450 3.185 3.240 1,567,835 -0.23(-6.63%)
Jun 29, 2022 3.520 3.600 3.430 3.470 1,241,607 -0.08(-2.25%)
Jun 28, 2022 3.630 3.690 3.490 3.550 926,267 -0.09(-2.47%)
Jun 27, 2022 4.135 4.140 3.401 3.640 2,133,872 -0.55(-13.13%)
Jun 24, 2022 4.250 4.310 3.950 4.190 6,840,818 -0.02(-0.48%)
Jun 23, 2022 3.730 4.230 3.730 4.210 990,708 +0.47(+12.57%)
Jun 22, 2022 3.530 3.780 3.530 3.740 835,153 +0.15(+4.18%)
Jun 21, 2022 3.560 3.685 3.500 3.590 892,069 +0.10(+2.87%)
Jun 17, 2022 3.370 3.610 3.370 3.490 1,410,794 +0.09(+2.65%)
Jun 16, 2022 3.360 3.410 3.250 3.400 1,084,285 -0.07(-2.02%)
Jun 15, 2022 3.500 3.550 3.395 3.470 1,275,425 +0.04(+1.17%)
Jun 14, 2022 3.400 3.465 3.350 3.430 693,423 +0.03(+0.88%)
Jun 13, 2022 3.380 3.470 3.340 3.400 1,087,657 -0.10(-2.86%)
Jun 10, 2022 3.580 3.630 3.450 3.500 564,625 -0.16(-4.37%)
Jun 09, 2022 3.630 3.710 3.530 3.660 644,588 -0.02(-0.54%)
Jun 08, 2022 3.840 3.910 3.650 3.680 542,047 -0.19(-4.91%)
Jun 07, 2022 3.620 3.920 3.620 3.870 803,316 +0.22(+6.03%)
Jun 06, 2022 3.760 3.850 3.630 3.650 944,442 -0.06(-1.62%)
Jun 03, 2022 3.570 3.815 3.550 3.710 1,056,655 +0.13(+3.63%)
Jun 02, 2022 3.490 3.735 3.430 3.580 757,644 +0.10(+2.87%)
Jun 01, 2022 3.580 3.600 3.400 3.480 1,216,104 -0.05(-1.42%)
May 31, 2022 3.500 3.640 3.420 3.530 1,685,150 +0.00(+0.00%)
May 27, 2022 3.500 3.595 3.400 3.530 579,117 +0.06(+1.73%)
May 26, 2022 3.550 3.590 3.460 3.470 589,670 -0.05(-1.42%)
May 25, 2022 3.590 3.680 3.490 3.520 617,631 -0.08(-2.22%)
May 24, 2022 3.700 3.735 3.580 3.600 768,480 -0.18(-4.76%)
May 23, 2022 4.200 4.200 3.770 3.780 831,524 -0.36(-8.70%)
May 20, 2022 4.190 4.300 4.025 4.140 707,652 +0.01(+0.24%)
May 19, 2022 4.000 4.140 3.900 4.130 658,868 +0.08(+1.98%)
May 18, 2022 4.150 4.200 4.020 4.050 634,016 -0.22(-5.15%)
May 17, 2022 4.180 4.280 4.110 4.270 379,911 +0.22(+5.43%)
May 16, 2022 4.050 4.220 3.940 4.050 504,125 -0.04(-0.98%)
May 13, 2022 4.010 4.260 3.930 4.090 576,040 +0.17(+4.34%)
May 12, 2022 3.800 4.080 3.585 3.920 968,228 -0.07(-1.75%)
May 11, 2022 4.430 4.530 3.980 3.990 601,302 -0.44(-9.93%)
May 10, 2022 4.360 4.965 4.360 4.430 951,527 +0.20(+4.73%)
May 09, 2022 4.390 4.420 4.165 4.230 589,333 -0.28(-6.21%)
May 06, 2022 4.760 4.800 4.405 4.510 437,840 -0.26(-5.45%)
May 05, 2022 4.910 4.980 4.590 4.770 914,035 -0.26(-5.17%)
May 04, 2022 4.920 5.060 4.690 5.030 413,634 +0.25(+5.23%)
May 03, 2022 4.840 4.900 4.687 4.780 256,661 -0.04(-0.83%)
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.