Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
73.63
+3.78 (5.41%)
At close: May 12, 2025, 4:00 PM
73.63
0.00 (0.00%)
After-hours: May 12, 2025, 4:01 PM EDT
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.55 | 74.99 | 70.55 | 73.63 | 73.63 | 5.41% | 534,558 |
| May 9, 2025 | 72.12 | 73.84 | 69.85 | 69.85 | 69.85 | -2.44% | 446,261 |
| May 8, 2025 | 67.38 | 73.64 | 63.56 | 71.60 | 71.60 | 7.31% | 1,627,663 |
| May 7, 2025 | 68.66 | 69.20 | 66.17 | 66.72 | 66.72 | -2.16% | 1,142,814 |
| May 6, 2025 | 74.65 | 74.91 | 67.51 | 68.19 | 68.19 | -9.60% | 966,929 |
| May 5, 2025 | 77.49 | 77.54 | 75.18 | 75.43 | 75.43 | -2.62% | 262,005 |
| May 2, 2025 | 76.58 | 78.97 | 76.30 | 77.46 | 77.46 | 1.61% | 560,960 |
| May 1, 2025 | 76.65 | 78.54 | 75.32 | 76.23 | 76.23 | -0.68% | 958,991 |
| Apr 30, 2025 | 75.70 | 77.24 | 75.03 | 76.75 | 76.75 | 1.16% | 604,621 |
| Apr 29, 2025 | 74.99 | 77.11 | 74.14 | 75.87 | 75.87 | 0.89% | 427,409 |
| Apr 28, 2025 | 73.98 | 75.47 | 73.19 | 75.20 | 75.20 | 2.34% | 282,517 |
| Apr 25, 2025 | 73.36 | 73.76 | 72.14 | 73.48 | 73.48 | -0.68% | 199,100 |
| Apr 24, 2025 | 72.85 | 74.21 | 71.60 | 73.98 | 73.98 | 1.75% | 290,202 |
| Apr 23, 2025 | 73.17 | 74.28 | 72.35 | 72.71 | 72.71 | 1.85% | 394,774 |
| Apr 22, 2025 | 71.05 | 72.58 | 70.55 | 71.39 | 71.39 | 2.06% | 761,254 |
| Apr 21, 2025 | 71.28 | 73.06 | 69.78 | 69.95 | 69.95 | -2.36% | 475,705 |
| Apr 17, 2025 | 69.57 | 72.28 | 68.98 | 71.64 | 71.64 | 2.39% | 677,087 |
| Apr 16, 2025 | 70.83 | 72.18 | 68.76 | 69.97 | 69.97 | -1.14% | 1,058,386 |
| Apr 15, 2025 | 70.88 | 71.01 | 67.62 | 70.78 | 70.78 | 1.11% | 517,308 |
| Apr 14, 2025 | 67.98 | 70.79 | 65.81 | 70.00 | 70.00 | 5.60% | 486,807 |
| Apr 11, 2025 | 61.99 | 66.53 | 60.25 | 66.29 | 66.29 | 6.94% | 584,194 |
| Apr 10, 2025 | 63.32 | 65.88 | 58.05 | 61.99 | 61.99 | -4.19% | 932,825 |
| Apr 9, 2025 | 58.04 | 66.41 | 55.54 | 64.70 | 64.70 | 9.07% | 1,686,645 |
| Apr 8, 2025 | 68.25 | 68.45 | 58.74 | 59.32 | 59.32 | -8.29% | 926,381 |
| Apr 7, 2025 | 62.84 | 66.64 | 59.82 | 64.68 | 64.68 | -1.61% | 920,824 |
| Apr 4, 2025 | 66.70 | 68.04 | 64.54 | 65.74 | 65.74 | -3.78% | 582,527 |
| Apr 3, 2025 | 67.10 | 69.73 | 67.10 | 68.32 | 68.32 | -3.04% | 478,933 |
| Apr 2, 2025 | 67.31 | 71.02 | 67.31 | 70.46 | 70.46 | 3.62% | 495,720 |
| Apr 1, 2025 | 70.82 | 72.61 | 67.80 | 68.00 | 68.00 | -4.12% | 1,000,327 |
| Mar 31, 2025 | 71.35 | 72.85 | 67.47 | 70.92 | 70.92 | -2.92% | 911,819 |
| Mar 28, 2025 | 73.63 | 74.52 | 72.64 | 73.05 | 73.05 | -0.77% | 352,687 |
| Mar 27, 2025 | 74.57 | 74.63 | 71.97 | 73.62 | 73.62 | -0.42% | 486,486 |
| Mar 26, 2025 | 75.16 | 77.93 | 71.95 | 73.93 | 73.93 | -1.40% | 619,329 |
| Mar 25, 2025 | 76.98 | 77.59 | 74.03 | 74.98 | 74.98 | -2.80% | 306,811 |
| Mar 24, 2025 | 78.73 | 79.03 | 77.04 | 77.14 | 77.14 | -1.05% | 428,661 |
| Mar 21, 2025 | 76.76 | 78.77 | 76.76 | 77.96 | 77.96 | 0.41% | 612,588 |
| Mar 20, 2025 | 76.86 | 78.93 | 76.86 | 77.64 | 77.64 | 0.09% | 366,083 |
| Mar 19, 2025 | 76.40 | 78.64 | 75.88 | 77.57 | 77.57 | 1.19% | 304,281 |
| Mar 18, 2025 | 76.52 | 77.12 | 75.46 | 76.66 | 76.66 | -0.47% | 373,969 |
| Mar 17, 2025 | 77.19 | 77.47 | 74.00 | 77.02 | 77.02 | 0.01% | 955,904 |
| Mar 14, 2025 | 77.83 | 78.23 | 76.00 | 77.01 | 77.01 | 3.40% | 890,709 |
| Mar 13, 2025 | 72.23 | 74.95 | 71.35 | 74.48 | 74.48 | 2.70% | 578,709 |
| Mar 12, 2025 | 70.99 | 73.28 | 69.51 | 72.52 | 72.52 | 3.23% | 613,772 |
| Mar 11, 2025 | 67.29 | 70.70 | 64.75 | 70.25 | 70.25 | 4.26% | 1,074,294 |
| Mar 10, 2025 | 70.00 | 70.52 | 67.04 | 67.38 | 67.38 | -5.19% | 922,733 |
| Mar 7, 2025 | 72.62 | 73.21 | 70.74 | 71.07 | 71.07 | -2.56% | 473,621 |
| Mar 6, 2025 | 70.80 | 73.24 | 69.95 | 72.94 | 72.94 | 1.32% | 447,800 |
| Mar 5, 2025 | 71.89 | 72.51 | 70.97 | 71.99 | 71.99 | 0.53% | 580,118 |
| Mar 4, 2025 | 70.65 | 72.53 | 69.13 | 71.61 | 71.61 | 0.82% | 733,165 |
| Mar 3, 2025 | 74.62 | 75.11 | 70.83 | 71.03 | 71.03 | -5.27% | 552,119 |