Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,283.20 +17.25 (+0.53%) Nikkei
38,639.94 +565.96 (+1.49%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,714.13 +1,234.98 (+2.01%) CMC Crypto 200
1,351.44 +51.34 (+3.95%)
Nuvalent, Inc. (NUVL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 66.61 | 67.97 | 66.60 | 67.52 | 67.52 | 325,700 |
| 08 May 2024 | 68.12 | 68.65 | 66.46 | 67.54 | 67.54 | 402,700 |
| 07 May 2024 | 69.12 | 70.28 | 68.31 | 68.64 | 68.64 | 367,500 |
| 06 May 2024 | 69.99 | 70.69 | 68.79 | 69.25 | 69.25 | 278,500 |
| 03 May 2024 | 73.48 | 74.79 | 70.13 | 70.35 | 70.35 | 346,500 |
| 02 May 2024 | 71.52 | 73.29 | 70.96 | 72.49 | 72.49 | 325,700 |
| 01 May 2024 | 69.06 | 72.19 | 68.07 | 70.65 | 70.65 | 534,000 |
| 30 Apr 2024 | 67.25 | 69.64 | 67.20 | 68.88 | 68.88 | 477,200 |
| 29 Apr 2024 | 67.14 | 68.79 | 66.44 | 67.95 | 67.95 | 370,000 |
| 26 Apr 2024 | 66.23 | 66.89 | 65.08 | 66.86 | 66.86 | 230,300 |
| 25 Apr 2024 | 65.66 | 66.53 | 64.44 | 66.07 | 66.07 | 287,800 |
| 24 Apr 2024 | 67.58 | 68.72 | 67.14 | 67.20 | 67.20 | 502,900 |
| 23 Apr 2024 | 65.37 | 68.29 | 64.77 | 67.60 | 67.60 | 485,400 |
| 22 Apr 2024 | 63.00 | 64.96 | 62.23 | 64.49 | 64.49 | 454,900 |
| 19 Apr 2024 | 62.95 | 64.71 | 61.79 | 62.76 | 62.76 | 1,246,000 |
| 18 Apr 2024 | 64.29 | 64.32 | 62.65 | 63.06 | 63.06 | 624,400 |
| 17 Apr 2024 | 66.20 | 67.01 | 63.56 | 64.25 | 64.25 | 587,400 |
| 16 Apr 2024 | 64.93 | 66.47 | 63.97 | 64.75 | 64.75 | 770,800 |
| 15 Apr 2024 | 65.78 | 66.95 | 64.76 | 65.28 | 65.28 | 523,200 |
| 12 Apr 2024 | 66.95 | 67.45 | 64.96 | 65.51 | 65.51 | 557,500 |
| 11 Apr 2024 | 67.50 | 69.39 | 66.81 | 68.00 | 68.00 | 470,600 |
| 10 Apr 2024 | 67.70 | 69.70 | 65.76 | 66.93 | 66.93 | 1,019,200 |
| 09 Apr 2024 | 68.76 | 70.64 | 68.41 | 70.00 | 70.00 | 800,600 |
| 08 Apr 2024 | 70.21 | 70.56 | 67.13 | 68.44 | 68.44 | 1,270,200 |
| 05 Apr 2024 | 71.95 | 73.23 | 69.16 | 70.20 | 70.20 | 892,200 |
| 04 Apr 2024 | 74.11 | 75.22 | 71.16 | 71.90 | 71.90 | 351,100 |
| 03 Apr 2024 | 72.88 | 74.18 | 72.33 | 74.00 | 74.00 | 452,000 |
| 02 Apr 2024 | 75.88 | 75.88 | 72.32 | 73.42 | 73.42 | 585,900 |
| 01 Apr 2024 | 77.14 | 77.87 | 76.00 | 77.09 | 77.09 | 557,800 |
| 28 Mar 2024 | 75.34 | 76.20 | 73.75 | 75.09 | 75.09 | 713,800 |
| 27 Mar 2024 | 76.85 | 77.58 | 75.54 | 76.64 | 76.64 | 309,800 |
| 26 Mar 2024 | 76.98 | 78.14 | 75.17 | 75.74 | 75.74 | 238,200 |
| 25 Mar 2024 | 77.49 | 78.22 | 75.89 | 76.44 | 76.44 | 242,100 |
| 22 Mar 2024 | 79.70 | 79.70 | 76.62 | 77.64 | 77.64 | 256,800 |
| 21 Mar 2024 | 80.68 | 81.19 | 77.77 | 79.54 | 79.54 | 307,400 |
| 20 Mar 2024 | 77.64 | 79.79 | 75.52 | 79.71 | 79.71 | 301,000 |
| 19 Mar 2024 | 77.71 | 80.18 | 77.20 | 78.08 | 78.08 | 381,300 |
| 18 Mar 2024 | 80.28 | 80.63 | 78.01 | 78.11 | 78.11 | 456,400 |
| 15 Mar 2024 | 84.44 | 84.62 | 78.81 | 80.80 | 80.80 | 1,241,800 |
| 14 Mar 2024 | 87.54 | 87.54 | 83.75 | 84.60 | 84.60 | 513,100 |
| 13 Mar 2024 | 87.00 | 89.39 | 85.59 | 88.41 | 88.41 | 826,200 |
| 12 Mar 2024 | 83.61 | 87.44 | 83.00 | 87.02 | 87.02 | 560,700 |
| 11 Mar 2024 | 83.59 | 84.72 | 82.17 | 83.64 | 83.64 | 574,900 |
| 08 Mar 2024 | 84.63 | 88.14 | 84.04 | 84.39 | 84.39 | 353,700 |
| 07 Mar 2024 | 85.11 | 85.56 | 82.85 | 83.46 | 83.46 | 354,600 |
| 06 Mar 2024 | 82.17 | 84.75 | 81.85 | 84.47 | 84.47 | 404,900 |
| 05 Mar 2024 | 83.72 | 84.71 | 80.82 | 81.42 | 81.42 | 468,700 |
| 04 Mar 2024 | 87.23 | 87.23 | 84.59 | 85.00 | 85.00 | 265,900 |
| 01 Mar 2024 | 84.60 | 88.98 | 84.60 | 87.17 | 87.17 | 370,000 |
| 29 Feb 2024 | 86.33 | 87.23 | 83.66 | 84.12 | 84.12 | 332,900 |
| 28 Feb 2024 | 88.74 | 89.31 | 85.33 | 85.36 | 85.36 | 401,500 |
| 27 Feb 2024 | 87.90 | 89.36 | 84.26 | 88.99 | 88.99 | 553,900 |
| 26 Feb 2024 | 87.33 | 88.94 | 85.47 | 86.61 | 86.61 | 243,000 |
| 23 Feb 2024 | 84.95 | 87.38 | 84.02 | 87.26 | 87.26 | 311,900 |
| 22 Feb 2024 | 82.35 | 85.19 | 82.35 | 83.23 | 83.23 | 271,000 |
| 21 Feb 2024 | 80.91 | 82.62 | 80.13 | 82.53 | 82.53 | 258,600 |
| 20 Feb 2024 | 85.53 | 86.16 | 81.52 | 81.99 | 81.99 | 370,000 |
| 16 Feb 2024 | 83.94 | 87.47 | 81.28 | 86.21 | 86.21 | 253,800 |
| 15 Feb 2024 | 85.00 | 85.84 | 84.40 | 84.50 | 84.50 | 306,200 |
| 14 Feb 2024 | 82.24 | 84.74 | 81.16 | 84.22 | 84.22 | 358,400 |
| 13 Feb 2024 | 80.24 | 83.47 | 75.06 | 80.50 | 80.50 | 691,300 |
| 12 Feb 2024 | 83.46 | 84.61 | 81.02 | 83.55 | 83.55 | 564,200 |
| 09 Feb 2024 | 80.96 | 83.87 | 80.96 | 82.45 | 82.45 | 426,300 |
| 08 Feb 2024 | 79.00 | 83.10 | 78.05 | 80.58 | 80.58 | 715,500 |
| 07 Feb 2024 | 79.69 | 80.29 | 77.53 | 78.78 | 78.78 | 283,600 |
| 06 Feb 2024 | 78.16 | 79.50 | 77.52 | 79.33 | 79.33 | 260,500 |
| 05 Feb 2024 | 76.22 | 80.29 | 74.99 | 78.39 | 78.39 | 425,800 |
| 02 Feb 2024 | 76.59 | 77.41 | 75.66 | 76.49 | 76.49 | 231,900 |
| 01 Feb 2024 | 74.83 | 78.19 | 74.22 | 77.68 | 77.68 | 266,700 |
| 31 Jan 2024 | 75.51 | 78.49 | 74.49 | 75.17 | 75.17 | 253,800 |
| 30 Jan 2024 | 77.69 | 77.69 | 74.74 | 75.71 | 75.71 | 318,100 |
| 29 Jan 2024 | 76.34 | 78.89 | 74.62 | 77.97 | 77.97 | 386,700 |
| 26 Jan 2024 | 76.24 | 77.67 | 74.65 | 76.30 | 76.30 | 299,900 |
| 25 Jan 2024 | 77.62 | 78.99 | 75.93 | 76.30 | 76.30 | 207,200 |
| 24 Jan 2024 | 78.01 | 78.48 | 76.44 | 76.57 | 76.57 | 214,600 |
| 23 Jan 2024 | 80.28 | 80.43 | 74.06 | 76.93 | 76.93 | 360,400 |
| 22 Jan 2024 | 76.16 | 80.08 | 76.00 | 79.35 | 79.35 | 457,500 |
| 19 Jan 2024 | 74.16 | 75.48 | 73.25 | 75.42 | 75.42 | 251,600 |
| 18 Jan 2024 | 74.46 | 76.14 | 71.65 | 73.50 | 73.50 | 293,700 |
| 17 Jan 2024 | 72.92 | 74.29 | 72.44 | 73.82 | 73.82 | 200,300 |
| 16 Jan 2024 | 74.10 | 74.52 | 73.51 | 74.23 | 74.23 | 200,100 |
| 12 Jan 2024 | 74.89 | 75.98 | 74.45 | 74.72 | 74.72 | 282,300 |
| 11 Jan 2024 | 73.67 | 74.79 | 71.91 | 74.24 | 74.24 | 419,500 |
| 10 Jan 2024 | 72.61 | 74.32 | 71.69 | 74.14 | 74.14 | 298,300 |
| 09 Jan 2024 | 71.91 | 73.68 | 70.78 | 72.79 | 72.79 | 301,500 |
| 08 Jan 2024 | 71.71 | 72.84 | 68.95 | 72.80 | 72.80 | 435,500 |
| 05 Jan 2024 | 71.78 | 73.54 | 71.29 | 72.35 | 72.35 | 251,300 |
| 04 Jan 2024 | 73.99 | 75.30 | 71.76 | 72.59 | 72.59 | 313,800 |
| 03 Jan 2024 | 75.49 | 76.26 | 72.70 | 73.52 | 73.52 | 346,400 |
| 02 Jan 2024 | 72.43 | 76.84 | 72.41 | 76.10 | 76.10 | 385,600 |
| 29 Dec 2023 | 74.93 | 74.94 | 73.00 | 73.59 | 73.59 | 634,300 |
| 28 Dec 2023 | 75.06 | 76.50 | 73.91 | 75.07 | 75.07 | 607,800 |
| 27 Dec 2023 | 74.28 | 75.34 | 73.57 | 74.67 | 74.67 | 253,500 |
| 26 Dec 2023 | 73.95 | 75.40 | 73.69 | 74.30 | 74.30 | 342,600 |
| 22 Dec 2023 | 70.90 | 74.14 | 70.90 | 73.12 | 73.12 | 544,600 |
| 21 Dec 2023 | 71.56 | 73.92 | 69.71 | 70.51 | 70.51 | 581,100 |
| 20 Dec 2023 | 74.07 | 74.30 | 71.75 | 72.06 | 72.06 | 557,400 |
| 19 Dec 2023 | 74.96 | 75.50 | 71.02 | 74.65 | 74.65 | 895,600 |
| 18 Dec 2023 | 79.65 | 79.85 | 75.30 | 75.43 | 75.43 | 1,077,400 |
| 15 Dec 2023 | 79.81 | 80.94 | 78.88 | 80.28 | 80.28 | 1,809,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.