Skip to main content
Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
1.930
-0.040 (-2.03%)
At close: Jun 27, 2025, 4:00 PM
1.950
+0.020 (1.04%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Nuvation Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.972.031.921.931.93-2.03%14,186,949
Jun 26, 20251.871.971.811.971.974.79%6,719,899
Jun 25, 20252.032.051.861.881.88-8.29%11,279,440
Jun 24, 20252.062.142.032.052.050.99%6,325,664
Jun 23, 20252.002.031.912.032.033.05%7,943,956
Jun 20, 20251.922.011.841.971.9710.06%12,721,104
Jun 18, 20251.731.821.581.791.794.68%8,747,003
Jun 17, 20251.851.861.711.711.71-8.06%6,439,252
Jun 16, 20251.661.891.571.861.867.51%9,713,303
Jun 13, 20251.811.821.691.731.73-4.42%8,955,051
Jun 12, 20252.202.231.801.811.81-17.73%18,706,289
Jun 11, 20252.532.721.972.202.20-13.04%24,284,539
Jun 10, 20252.542.652.492.532.530.80%3,949,639
Jun 9, 20252.522.532.412.512.511.21%5,917,576
Jun 6, 20252.532.612.462.482.48-5,095,094
Jun 5, 20252.462.542.392.482.481.22%4,380,565
Jun 4, 20252.502.532.432.452.45-4,555,086
Jun 3, 20252.332.462.282.452.454.70%4,427,863
Jun 2, 20252.172.382.162.342.3410.38%7,292,464
May 30, 20252.242.272.112.122.12-6.19%4,775,068
May 29, 20252.222.282.182.262.262.73%6,076,366
May 28, 20252.252.352.142.202.20-1.79%8,053,613
May 27, 20252.362.422.232.242.24-2.61%4,188,665
May 23, 20252.192.332.172.302.302.22%3,065,435
May 22, 20252.052.262.002.252.2510.84%5,348,276
May 21, 20252.162.212.012.032.03-6.45%7,587,324
May 20, 20252.302.302.102.172.17-5.65%5,658,061
May 19, 20252.222.392.222.302.301.77%3,206,098
May 16, 20252.242.292.202.262.260.89%1,804,904
May 15, 20252.152.262.122.242.243.23%2,400,814
May 14, 20252.182.242.092.172.17-0.91%3,291,363
May 13, 20252.182.232.102.192.191.86%2,640,385
May 12, 20252.192.252.102.152.152.87%3,024,992
May 9, 20252.102.152.032.092.09-0.48%3,316,773
May 8, 20252.222.301.982.102.102.94%3,964,623
May 7, 20252.112.142.002.042.04-2.39%3,819,372
May 6, 20252.352.432.082.092.09-12.18%3,874,946
May 5, 20252.442.522.382.382.38-3.25%2,683,020
May 2, 20252.312.542.312.462.468.37%5,903,989
May 1, 20252.252.292.202.272.270.89%2,147,872
Apr 30, 20252.152.272.122.252.253.21%2,732,069
Apr 29, 20252.152.202.102.182.180.93%2,596,108
Apr 28, 20252.142.222.132.162.161.41%1,769,230
Apr 25, 20252.102.142.062.132.13-2,072,237
Apr 24, 20252.092.152.062.132.132.40%2,195,620
Apr 23, 20252.142.232.052.082.080.97%4,085,844
Apr 22, 20252.012.111.982.062.064.04%3,482,032
Apr 21, 20251.952.051.901.981.980.51%2,627,137
Apr 17, 20251.902.001.891.971.974.79%2,956,314
Apr 16, 20252.002.061.821.881.88-6.93%3,429,803