Singapore markets closed

Nuvation Bio Inc. (NUVB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3750+0.1050 (+4.63%)
As of 09:45AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20222.28002.37502.30002.37502.375014,950
03 Oct 20222.28002.31002.18002.27002.2700359,500
30 Sept 20222.15002.35002.15002.24002.2400572,400
29 Sept 20222.22002.22002.14502.18002.1800500,100
28 Sept 20222.21002.25502.14002.24002.24001,187,500
27 Sept 20222.10002.20002.09002.17002.1700506,400
26 Sept 20222.01002.16502.01002.08002.0800463,100
23 Sept 20221.97002.05501.97002.05002.0500651,600
22 Sept 20221.98002.00001.92002.00002.0000719,600
21 Sept 20222.05002.05001.96501.99001.9900577,700
20 Sept 20222.15002.19001.96002.03002.0300702,200
19 Sept 20222.22002.27002.06002.17002.1700926,700
16 Sept 20222.33002.40002.19002.27002.27001,277,800
15 Sept 20222.46002.47002.28502.35002.3500944,300
14 Sept 20222.58002.62002.43002.51002.5100480,400
13 Sept 20222.74002.77002.56002.57002.5700456,100
12 Sept 20222.89002.90002.76002.78002.7800397,700
09 Sept 20222.85002.91002.82002.84002.8400280,200
08 Sept 20222.71002.85002.68002.83002.8300373,800
07 Sept 20222.70002.80002.70002.76002.7600441,100
06 Sept 20222.96002.97002.73002.75002.75001,096,000
02 Sept 20222.83002.94002.72002.93002.9300805,300
01 Sept 20222.78002.81002.71002.81002.8100622,100
31 Aug 20222.79002.86002.71002.80002.8000407,100
30 Aug 20222.89002.95502.75002.75002.7500420,100
29 Aug 20222.92002.99002.88002.93002.9300404,700
26 Aug 20223.00003.01002.88502.93002.9300713,600
25 Aug 20223.02003.09002.93502.99002.9900237,700
24 Aug 20222.89003.03002.88003.02003.0200266,900
23 Aug 20222.87002.93002.84502.89002.8900300,500
22 Aug 20222.74002.92502.74002.87002.8700394,700
19 Aug 20222.82002.85002.78002.83002.8300347,900
18 Aug 20222.85002.87002.75002.83002.8300324,700
17 Aug 20222.87002.98502.84002.90002.9000321,900
16 Aug 20223.03003.08002.83002.91002.9100825,500
15 Aug 20222.86003.12002.86003.08003.0800866,700
12 Aug 20222.74002.88002.67002.88002.8800463,300
11 Aug 20222.70002.93002.67002.75002.75002,178,400
10 Aug 20222.64002.77502.61002.69002.6900696,200
09 Aug 20222.60002.66002.51502.59002.59003,997,900
08 Aug 20222.51002.71002.51002.64002.64002,194,500
05 Aug 20222.48002.63002.41002.49002.49001,522,000
04 Aug 20222.34002.43002.32002.37002.37001,578,300
03 Aug 20222.34002.46502.25002.31002.31004,708,200
02 Aug 20222.37002.45002.29002.29002.29001,156,100
01 Aug 20222.74002.81002.48002.49002.49001,164,400
29 Jul 20222.98002.98002.74002.76002.7600618,000
28 Jul 20223.12003.13002.90002.98002.9800791,200
27 Jul 20223.15003.16003.03003.13003.1300506,700
26 Jul 20223.24003.28003.07503.14003.1400424,300
25 Jul 20223.08003.36002.99503.30003.30001,294,700
22 Jul 20223.24003.27003.06003.06003.0600830,100
21 Jul 20223.31003.43003.21503.23003.23001,297,100
20 Jul 20223.33003.42003.25003.29003.29001,869,600
19 Jul 20223.54003.56003.29003.29003.29001,779,000
18 Jul 20223.63003.71003.42003.45003.4500411,300
15 Jul 20223.63003.63003.46003.61003.6100770,100
14 Jul 20223.50003.57003.43003.55003.5500558,600
13 Jul 20223.41003.63003.31003.55003.55001,378,900
12 Jul 20223.88003.92003.47003.49003.49001,303,400
11 Jul 20224.01004.01003.88003.88003.8800367,600
08 Jul 20223.98004.09503.86004.04004.0400723,300
07 Jul 20223.94004.09503.91004.04004.04001,163,000
06 Jul 20223.68004.00503.67503.94003.94001,060,600
05 Jul 20223.46003.71003.40003.71003.7100588,500
01 Jul 20223.22003.52003.22003.52003.52001,004,500
30 Jun 20223.41003.45003.18503.24003.24001,567,800
29 Jun 20223.52003.60003.43003.47003.47001,241,600
28 Jun 20223.63003.69003.49003.55003.5500926,300
27 Jun 20224.13504.14003.40103.64003.64002,133,900
24 Jun 20224.25004.31003.95004.19004.19006,840,800
23 Jun 20223.73004.23003.73004.21004.2100990,700
22 Jun 20223.53003.78003.53003.74003.7400835,200
21 Jun 20223.56003.68503.50003.59003.5900892,100
17 Jun 20223.37003.61003.37003.49003.49001,410,800
16 Jun 20223.36003.41003.25003.40003.40001,084,300
15 Jun 20223.50003.55003.39503.47003.47001,275,400
14 Jun 20223.40003.46503.35003.43003.4300693,400
13 Jun 20223.38003.47003.34003.40003.40001,087,700
10 Jun 20223.58003.63003.45003.50003.5000564,600
09 Jun 20223.63003.71003.53003.66003.6600644,600
08 Jun 20223.84003.91003.65003.68003.6800542,000
07 Jun 20223.62003.92003.62003.87003.8700803,300
06 Jun 20223.76003.85003.63003.65003.6500944,400
03 Jun 20223.57003.81503.55003.71003.71001,056,700
02 Jun 20223.49003.73503.43003.58003.5800757,600
01 Jun 20223.58003.60003.40003.48003.48001,216,100
31 May 20223.50003.64003.42003.53003.53001,685,200
27 May 20223.50003.59503.40003.53003.5300579,100
26 May 20223.55003.59003.46003.47003.4700589,700
25 May 20223.59003.68003.49003.52003.5200617,600
24 May 20223.70003.73503.58003.60003.6000768,500
23 May 20224.20004.20003.77003.78003.7800831,500
20 May 20224.19004.30004.02504.14004.1400707,700
19 May 20224.00004.14003.90004.13004.1300658,900
18 May 20224.15004.20004.02004.05004.0500634,000
17 May 20224.18004.28004.11004.27004.2700379,900
16 May 20224.05004.22003.94004.05004.0500504,100
13 May 20224.01004.26003.93004.09004.0900576,000
12 May 20223.80004.08003.58503.92003.9200968,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...