Singapore markets closed

Nuvation Bio Inc. (NUVB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.5200-0.0800 (-2.22%)
At close: 04:00PM EDT
3.6900 +0.17 (+4.83%)
After hours: 04:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20224.43004.53003.98003.99003.9900601,300
10 May 20224.36004.96504.36004.43004.4300951,500
09 May 20224.39004.42004.16504.23004.2300589,300
06 May 20224.76004.80004.40504.51004.5100437,800
05 May 20224.91004.98004.59004.77004.7700914,000
04 May 20224.92005.06004.69005.03005.0300413,600
03 May 20224.84004.90004.68704.78004.7800256,700
02 May 20224.65004.82004.56004.82004.8200651,600
29 Apr 20224.83004.93004.60004.66004.6600538,200
28 Apr 20224.81004.90004.64004.83004.8300681,800
27 Apr 20224.80004.89004.66504.80004.8000588,400
26 Apr 20225.46005.57004.81004.88004.88005,565,700
25 Apr 20225.47005.63105.37005.58005.5800545,500
22 Apr 20225.44005.64005.44005.50005.5000362,300
21 Apr 20225.70005.75005.41005.50005.5000432,800
20 Apr 20225.71005.78005.60005.64005.6400332,600
19 Apr 20225.33005.74005.27005.68005.6800341,900
18 Apr 20225.46005.46005.28505.36005.3600931,600
14 Apr 20225.51005.57005.40005.51005.5100545,100
13 Apr 20225.29005.51005.29005.46005.4600477,100
12 Apr 20225.45005.55005.17005.30005.30001,323,200
11 Apr 20225.47005.52005.22505.36005.3600651,300
08 Apr 20225.36005.71005.31005.50005.5000730,300
07 Apr 20225.78005.93005.33005.50005.5000762,800
06 Apr 20225.73006.02005.57005.85005.8500733,200
05 Apr 20225.71005.86005.66005.75005.75003,021,600
04 Apr 20225.50005.68505.46005.65005.6500475,500
01 Apr 20225.31005.50005.26005.50005.5000735,500
31 Mar 20225.36005.47005.22005.26005.2600865,400
30 Mar 20225.27005.42005.20005.37005.37001,059,800
29 Mar 20225.31005.45005.20005.26005.2600691,600
28 Mar 20225.18005.35005.10505.23005.2300591,000
25 Mar 20225.36005.48005.21505.25005.2500486,400
24 Mar 20225.33005.45005.25005.38005.3800480,800
23 Mar 20225.31005.38005.21005.31005.3100654,300
22 Mar 20225.23005.50005.23005.41005.4100862,800
21 Mar 20225.41005.44005.21505.28005.2800961,800
18 Mar 20225.31005.51005.20505.45005.45001,414,300
17 Mar 20225.34005.57005.19505.31005.31001,067,400
16 Mar 20225.33005.46505.21005.40005.40001,312,700
15 Mar 20225.39005.60005.12005.23005.23001,077,000
14 Mar 20225.36005.60005.31005.38005.38001,470,700
11 Mar 20225.19005.40005.15005.32005.3200784,000
10 Mar 20225.01005.19004.97005.18005.1800519,500
09 Mar 20225.00005.31005.00005.12005.1200643,000
08 Mar 20224.62005.06004.51004.90004.90001,093,200
07 Mar 20224.58004.90004.56004.65004.65001,304,500
04 Mar 20224.64004.80004.48004.60004.60001,297,500
03 Mar 20225.01005.06004.69004.74004.7400771,600
02 Mar 20224.90005.05004.56004.93004.93001,220,900
01 Mar 20224.92005.21004.80504.89004.89001,433,200
28 Feb 20225.27005.46004.79505.06005.06002,366,600
25 Feb 20225.01005.33004.94005.33005.3300720,300
24 Feb 20224.55505.02004.46005.02005.02001,169,900
23 Feb 20225.04005.08004.71004.75004.75001,003,500
22 Feb 20224.83005.13504.76005.00005.0000753,300
18 Feb 20224.95004.99004.82004.87004.8700674,100
17 Feb 20225.20005.23004.99005.03005.0300552,700
16 Feb 20225.38005.38005.15005.29005.2900588,100
15 Feb 20225.26005.41005.23005.41005.4100472,300
14 Feb 20225.39005.42005.15005.20005.2000671,500
11 Feb 20225.61005.70005.33005.38005.3800609,900
10 Feb 20225.79005.86005.54505.61005.6100862,700
09 Feb 20225.88006.03005.87005.99005.99001,044,000
08 Feb 20225.86005.89505.66005.80005.80001,112,300
07 Feb 20225.79006.05005.70005.89005.8900612,000
04 Feb 20225.60005.87505.47005.80005.8000766,200
03 Feb 20225.80005.90005.68005.69005.6900684,800
02 Feb 20226.04006.15005.89005.94005.94001,028,800
01 Feb 20226.15006.23005.86006.07006.07001,870,300
31 Jan 20225.80006.18005.80006.10006.1000772,100
28 Jan 20225.64005.83005.36005.82005.82001,048,400
27 Jan 20225.80005.91005.63005.66005.6600674,800
26 Jan 20226.01006.12005.60005.71005.71001,696,500
25 Jan 20225.93006.15005.81005.96005.9600776,900
24 Jan 20225.57006.03005.43006.00006.0000989,900
21 Jan 20225.54005.99005.50005.71005.7100841,100
20 Jan 20225.54006.10005.54005.61005.6100996,600
19 Jan 20225.69005.72005.30005.35005.3500846,500
18 Jan 20225.85005.96005.58005.62005.6200680,700
14 Jan 20225.88006.05005.71006.01006.0100706,100
13 Jan 20226.26006.33005.94005.97005.9700522,300
12 Jan 20226.56006.63006.22006.23006.2300591,300
11 Jan 20226.46006.73006.37006.56006.5600452,000
10 Jan 20226.61006.61006.22006.46006.4600470,800
07 Jan 20226.71006.89006.45006.70006.7000651,400
06 Jan 20227.19007.22006.64006.73006.7300999,100
05 Jan 20227.99008.05007.25007.26007.2600672,600
04 Jan 20228.81008.85007.93508.04008.0400602,800
03 Jan 20228.66008.88008.45008.83008.83001,127,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...