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

Nuvation Bio Inc (NY: NUVB )

3.375 +0.055 (+1.66%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 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 (%)
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%)
May 02, 2022 4.650 4.820 4.560 4.820 651,561 +0.16(+3.43%)
Apr 29, 2022 4.830 4.930 4.600 4.660 538,236 -0.17(-3.52%)
Apr 28, 2022 4.810 4.900 4.640 4.830 681,786 +0.03(+0.63%)
Apr 27, 2022 4.800 4.890 4.665 4.800 588,372 -0.08(-1.64%)
Apr 26, 2022 5.460 5.570 4.810 4.880 5,565,736 -0.70(-12.54%)
Apr 25, 2022 5.470 5.631 5.370 5.580 545,459 +0.08(+1.45%)
Apr 22, 2022 5.440 5.640 5.440 5.500 362,284 +0.00(+0.00%)
Apr 21, 2022 5.700 5.750 5.410 5.500 432,751 -0.14(-2.48%)
Apr 20, 2022 5.710 5.780 5.600 5.640 332,631 -0.04(-0.70%)
Apr 19, 2022 5.330 5.740 5.270 5.680 341,897 +0.32(+5.97%)
Apr 18, 2022 5.460 5.460 5.285 5.360 931,565 -0.15(-2.72%)
Apr 14, 2022 5.510 5.570 5.400 5.510 545,109 +0.05(+0.92%)
Apr 13, 2022 5.290 5.510 5.290 5.460 477,103 +0.16(+3.02%)
Apr 12, 2022 5.450 5.550 5.170 5.300 1,323,226 -0.06(-1.12%)
Apr 11, 2022 5.470 5.520 5.225 5.360 651,255 -0.14(-2.55%)
Apr 08, 2022 5.360 5.710 5.310 5.500 730,371 +0.00(+0.00%)
Apr 07, 2022 5.780 5.930 5.330 5.500 773,813 -0.35(-5.98%)
Apr 06, 2022 5.730 6.020 5.570 5.850 733,164 +0.10(+1.74%)
Apr 05, 2022 5.710 5.860 5.660 5.750 3,021,569 +0.10(+1.77%)
Apr 04, 2022 5.500 5.685 5.460 5.650 475,470 +0.15(+2.73%)
Apr 01, 2022 5.310 5.500 5.260 5.500 735,532 +0.24(+4.56%)
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%)
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.