Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
8.55
+0.24 (2.89%)
At close: Dec 5, 2025, 4:00 PM EST
8.46
-0.09 (-1.05%)
After-hours: Dec 5, 2025, 7:57 PM EST
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.33 | 8.70 | 8.15 | 8.55 | 8.55 | 2.89% | 6,080,102 |
| Dec 4, 2025 | 8.30 | 8.57 | 8.11 | 8.31 | 8.31 | -0.72% | 7,244,893 |
| Dec 3, 2025 | 7.70 | 8.39 | 7.55 | 8.37 | 8.37 | 12.05% | 8,494,176 |
| Dec 2, 2025 | 7.88 | 7.93 | 7.46 | 7.47 | 7.47 | -5.20% | 4,788,357 |
| Dec 1, 2025 | 7.93 | 8.04 | 7.75 | 7.88 | 7.88 | -1.87% | 5,164,026 |
| Nov 28, 2025 | 8.12 | 8.14 | 7.91 | 8.03 | 8.03 | 0.25% | 3,191,839 |
| Nov 26, 2025 | 7.87 | 8.24 | 7.82 | 8.01 | 8.01 | 1.65% | 6,995,751 |
| Nov 25, 2025 | 7.47 | 7.93 | 7.32 | 7.88 | 7.88 | 6.34% | 7,724,687 |
| Nov 24, 2025 | 7.08 | 7.49 | 7.00 | 7.41 | 7.41 | 6.01% | 9,024,381 |
| Nov 21, 2025 | 6.94 | 7.14 | 6.51 | 6.99 | 6.99 | -0.29% | 11,224,695 |
| Nov 20, 2025 | 7.20 | 7.50 | 6.85 | 7.01 | 7.01 | -1.96% | 20,245,471 |
| Nov 19, 2025 | 4.99 | 7.35 | 4.94 | 7.15 | 7.15 | 48.96% | 59,110,306 |
| Nov 18, 2025 | 4.65 | 4.95 | 4.59 | 4.80 | 4.80 | 2.78% | 5,895,769 |
| Nov 17, 2025 | 4.81 | 4.91 | 4.62 | 4.67 | 4.67 | -3.91% | 6,985,525 |
| Nov 14, 2025 | 4.57 | 5.35 | 4.53 | 4.86 | 4.86 | 3.62% | 11,448,466 |
| Nov 13, 2025 | 4.85 | 4.95 | 4.66 | 4.69 | 4.69 | -4.87% | 5,770,534 |
| Nov 12, 2025 | 5.00 | 5.15 | 4.83 | 4.93 | 4.93 | -1.00% | 6,539,848 |
| Nov 11, 2025 | 4.60 | 5.03 | 4.53 | 4.98 | 4.98 | 7.33% | 4,863,077 |
| Nov 10, 2025 | 4.81 | 4.87 | 4.56 | 4.64 | 4.64 | -1.90% | 5,425,297 |
| Nov 7, 2025 | 4.89 | 5.04 | 4.45 | 4.73 | 4.73 | -5.78% | 6,833,028 |
| Nov 6, 2025 | 4.87 | 5.17 | 4.80 | 5.02 | 5.02 | 2.03% | 6,222,036 |
| Nov 5, 2025 | 4.70 | 5.00 | 4.52 | 4.92 | 4.92 | 1.86% | 6,581,033 |
| Nov 4, 2025 | 5.15 | 5.19 | 3.92 | 4.83 | 4.83 | -6.58% | 21,050,538 |
| Nov 3, 2025 | 5.34 | 5.38 | 5.10 | 5.17 | 5.17 | -0.96% | 7,443,612 |
| Oct 31, 2025 | 5.12 | 5.33 | 5.06 | 5.22 | 5.22 | 1.36% | 6,919,097 |
| Oct 30, 2025 | 5.11 | 5.40 | 5.11 | 5.15 | 5.15 | -2.09% | 11,450,821 |
| Oct 29, 2025 | 5.40 | 5.55 | 5.11 | 5.26 | 5.26 | -2.05% | 18,021,429 |
| Oct 28, 2025 | 5.04 | 5.45 | 5.02 | 5.37 | 5.37 | 6.55% | 11,414,470 |
| Oct 27, 2025 | 4.92 | 5.12 | 4.82 | 5.04 | 5.04 | 3.92% | 8,729,747 |
| Oct 24, 2025 | 4.42 | 4.87 | 4.41 | 4.85 | 4.85 | 10.48% | 9,601,941 |
| Oct 23, 2025 | 4.31 | 4.40 | 4.09 | 4.39 | 4.39 | 5.78% | 7,824,752 |
| Oct 22, 2025 | 4.13 | 4.32 | 3.92 | 4.15 | 4.15 | -1.43% | 10,738,581 |
| Oct 21, 2025 | 3.68 | 4.21 | 3.67 | 4.21 | 4.21 | 13.78% | 13,149,103 |
| Oct 20, 2025 | 3.47 | 3.71 | 3.45 | 3.70 | 3.70 | 8.50% | 8,482,145 |
| Oct 17, 2025 | 3.55 | 3.62 | 3.36 | 3.41 | 3.41 | -6.06% | 5,843,074 |
| Oct 16, 2025 | 3.80 | 3.84 | 3.59 | 3.63 | 3.63 | -3.71% | 6,775,947 |
| Oct 15, 2025 | 3.61 | 3.80 | 3.51 | 3.77 | 3.77 | 6.20% | 10,814,191 |
| Oct 14, 2025 | 3.66 | 3.66 | 3.50 | 3.55 | 3.55 | -3.53% | 5,430,014 |
| Oct 13, 2025 | 3.82 | 3.82 | 3.60 | 3.68 | 3.68 | -1.60% | 4,413,250 |
| Oct 10, 2025 | 3.81 | 3.82 | 3.55 | 3.74 | 3.74 | -0.27% | 6,099,936 |
| Oct 9, 2025 | 3.72 | 3.81 | 3.64 | 3.75 | 3.75 | 0.81% | 6,680,842 |
| Oct 8, 2025 | 3.64 | 3.80 | 3.62 | 3.72 | 3.72 | 1.64% | 5,818,276 |
| Oct 7, 2025 | 3.76 | 3.79 | 3.52 | 3.66 | 3.66 | -2.92% | 5,544,435 |
| Oct 6, 2025 | 3.78 | 3.88 | 3.65 | 3.77 | 3.77 | 1.62% | 6,115,643 |
| Oct 3, 2025 | 3.75 | 3.85 | 3.67 | 3.71 | 3.71 | - | 7,086,736 |
| Oct 2, 2025 | 3.74 | 3.77 | 3.60 | 3.71 | 3.71 | 0.27% | 5,117,834 |
| Oct 1, 2025 | 3.74 | 3.83 | 3.53 | 3.70 | 3.70 | - | 8,810,083 |
| Sep 30, 2025 | 3.38 | 3.95 | 3.31 | 3.70 | 3.70 | 14.91% | 20,449,928 |
| Sep 29, 2025 | 3.24 | 3.30 | 3.15 | 3.22 | 3.22 | 0.63% | 4,835,659 |
| Sep 26, 2025 | 3.04 | 3.26 | 3.00 | 3.20 | 3.20 | 6.31% | 4,713,618 |