Singapore markets open in 3 hours 12 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Nuvation Bio Inc. (NUVB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.55-0.08 (-0.83%)
At close: 04:00PM EST
9.55 +0.01 (+0.10%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20219.7210.459.309.559.553,275,868
06 Dec 20219.059.668.739.639.631,158,400
03 Dec 20218.999.348.939.059.05926,100
02 Dec 20218.809.258.749.019.01475,600
01 Dec 20219.259.568.728.768.76724,000
30 Nov 20218.829.248.698.978.971,639,800
29 Nov 20218.169.058.058.918.911,919,000
26 Nov 20217.758.267.698.178.171,117,500
24 Nov 20219.169.197.307.757.752,381,500
23 Nov 20219.759.758.959.259.251,138,000
22 Nov 20219.239.799.039.759.752,419,700
19 Nov 20219.399.558.999.059.05350,000
18 Nov 20219.539.539.229.449.44475,300
17 Nov 20219.439.709.399.549.54653,600
16 Nov 20219.289.549.109.399.39430,000
15 Nov 20219.509.509.249.329.32297,000
12 Nov 20219.159.489.129.409.40363,300
11 Nov 20218.749.208.739.109.10391,400
10 Nov 20218.829.008.628.738.73276,700
09 Nov 20218.938.968.488.788.78490,500
08 Nov 20219.209.438.898.908.90468,600
05 Nov 20219.549.569.069.209.20458,500
04 Nov 20219.519.559.279.509.50553,700
03 Nov 20219.289.699.149.489.483,136,700
02 Nov 20219.009.318.859.229.22498,400
01 Nov 20219.179.208.719.019.01578,400
29 Oct 20219.489.559.079.179.17657,000
28 Oct 20219.649.729.449.499.492,591,600
27 Oct 20219.579.789.499.609.60256,800
26 Oct 20219.979.989.439.609.60457,900
25 Oct 20219.3010.059.309.969.96360,600
22 Oct 20219.389.449.299.359.35154,900
21 Oct 20219.409.509.329.409.40406,600
20 Oct 20219.789.789.369.389.38266,900
19 Oct 20219.529.929.529.829.82361,400
18 Oct 20219.599.599.349.459.45228,600
15 Oct 20219.939.939.369.559.55384,700
14 Oct 20219.609.649.429.489.48298,300
13 Oct 20219.559.599.369.509.50328,800
12 Oct 20219.499.539.379.509.50241,900
11 Oct 20219.189.539.019.409.40245,800
08 Oct 20219.899.908.869.119.11349,400
07 Oct 202110.0010.059.589.719.71453,600
06 Oct 20219.9710.099.889.939.93335,800
05 Oct 202110.0110.109.7410.0310.03438,800
04 Oct 202110.0110.059.789.959.95455,800
01 Oct 20219.8810.079.5010.0510.05440,900
30 Sep 20219.759.959.609.949.94455,300
29 Sep 20219.759.849.609.679.67258,800
28 Sep 20219.739.889.629.719.71325,700
27 Sep 20219.409.809.219.799.79381,400
24 Sep 20219.419.569.209.349.34237,000
23 Sep 20219.269.679.079.509.50388,300
22 Sep 20219.559.579.249.259.25337,300
21 Sep 20219.499.549.239.479.47298,500
20 Sep 20219.319.619.039.369.36795,200
17 Sep 202110.0010.069.509.659.656,526,500
16 Sep 20219.7110.079.5310.0010.00954,600
15 Sep 20219.5410.099.549.769.76762,400
14 Sep 20219.419.639.259.599.59523,100
13 Sep 20219.459.719.119.339.331,108,700
10 Sep 20219.449.679.129.349.34708,200
09 Sep 20219.059.669.049.249.241,126,300
08 Sep 20219.569.619.039.079.07484,700
07 Sep 20219.839.909.559.569.56320,700
03 Sep 20219.6810.159.629.909.90425,800
02 Sep 20219.339.779.339.769.76320,100
01 Sep 20219.259.559.259.359.35486,400
31 Aug 20219.379.709.079.239.23688,400
30 Aug 20219.659.739.279.429.42499,700
27 Aug 20219.889.989.549.659.65466,500
26 Aug 20219.6210.039.629.809.80670,700
25 Aug 20219.379.989.179.709.701,032,100
24 Aug 20219.279.729.109.429.42988,700
23 Aug 20218.259.508.139.329.322,195,800
20 Aug 20217.758.187.688.048.04766,200
19 Aug 20218.068.157.667.787.78588,500
18 Aug 20218.718.748.048.178.17663,100
17 Aug 20218.158.868.088.778.77469,900
16 Aug 20219.109.158.148.348.34456,200
13 Aug 20218.949.488.769.139.13660,000
12 Aug 20218.378.908.318.868.86275,100
11 Aug 20218.288.457.868.418.41254,900
10 Aug 20218.298.608.258.298.29301,500
09 Aug 20218.478.568.278.298.29201,400
06 Aug 20218.598.638.268.448.44160,900
05 Aug 20218.318.608.288.538.53139,900
04 Aug 20219.059.198.168.288.28263,700
03 Aug 20218.909.158.809.119.11229,500
02 Aug 20218.688.978.658.868.86243,900
30 Jul 20218.528.758.528.648.64415,500
29 Jul 20218.668.878.488.608.60186,100
28 Jul 20218.468.768.368.668.66257,100
27 Jul 20218.858.958.238.408.40404,100
26 Jul 20218.598.978.378.858.85586,900
23 Jul 20218.668.668.438.618.61137,200
22 Jul 20218.828.878.488.578.57210,000
21 Jul 20218.738.958.678.878.87220,700
20 Jul 20218.318.748.298.708.70294,800
19 Jul 20218.258.438.158.258.25301,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...