Nuvation Bio Inc.NUVBNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.27 | $5.38 | $5.12 | $5.24 | 4.30M |
| 1/29/2026 | $5.30 | $5.40 | $5.23 | $5.34 | 4.81M |
| 1/28/2026 | $5.59 | $5.64 | $5.27 | $5.30 | 5.15M |
| 1/27/2026 | $5.61 | $5.72 | $5.55 | $5.61 | 3.58M |
| 1/26/2026 | $5.50 | $5.60 | $5.44 | $5.50 | 3.87M |
| 1/23/2026 | $5.92 | $6.00 | $5.55 | $5.59 | 6.02M |
| 1/22/2026 | $6.23 | $6.25 | $5.86 | $5.91 | 8.75M |
| 1/21/2026 | $6.07 | $6.25 | $5.90 | $6.15 | 6.27M |
| 1/20/2026 | $5.61 | $6.09 | $5.60 | $6.01 | 10.42M |
| 1/16/2026 | $6.21 | $6.25 | $5.82 | $5.85 | 5.40M |
| 1/15/2026 | $6.43 | $6.47 | $6.06 | $6.14 | 5.53M |
| 1/14/2026 | $6.47 | $6.63 | $6.21 | $6.31 | 7.26M |
| 1/13/2026 | $6.54 | $6.58 | $6.07 | $6.55 | 9.95M |
| 1/12/2026 | $7.69 | $7.70 | $6.32 | $6.46 | 15.60M |
| 1/9/2026 | $8.40 | $8.53 | $8.02 | $8.04 | 5.78M |
| 1/8/2026 | $8.70 | $8.86 | $8.35 | $8.45 | 4.27M |
| 1/7/2026 | $8.50 | $9.10 | $8.50 | $8.84 | 6.13M |
| 1/6/2026 | $8.65 | $8.69 | $8.40 | $8.49 | 4.02M |
| 1/5/2026 | $8.50 | $8.62 | $8.04 | $8.59 | 5.42M |
| 1/2/2026 | $8.97 | $9.03 | $8.27 | $8.58 | 5.33M |
| 12/31/2025 | $8.88 | $9.12 | $8.87 | $8.96 | 3.77M |
| 12/30/2025 | $9.04 | $9.10 | $8.84 | $8.94 | 3.79M |
| 12/29/2025 | $9.25 | $9.44 | $8.89 | $9.06 | 6.94M |
| 12/26/2025 | $9.54 | $9.56 | $9.26 | $9.40 | 3.60M |
| 12/24/2025 | $9.47 | $9.56 | $9.20 | $9.52 | 2.34M |
| 12/23/2025 | $9.40 | $9.54 | $9.06 | $9.34 | 7.59M |
| 12/22/2025 | $9.52 | $9.75 | $9.40 | $9.54 | 5.69M |
| 12/19/2025 | $9.02 | $9.53 | $9.01 | $9.44 | 8.23M |
| 12/18/2025 | $8.61 | $9.08 | $8.57 | $8.99 | 8.87M |
| 12/17/2025 | $8.66 | $8.88 | $8.41 | $8.52 | 5.18M |
| 12/16/2025 | $8.45 | $8.80 | $8.13 | $8.66 | 5.57M |
| 12/15/2025 | $8.40 | $8.55 | $8.24 | $8.51 | 4.78M |
| 12/12/2025 | $8.21 | $8.55 | $8.00 | $8.43 | 6.07M |
| 12/11/2025 | $8.11 | $8.51 | $7.98 | $8.27 | 7.09M |
| 12/10/2025 | $7.94 | $8.05 | $7.80 | $7.84 | 6.00M |
| 12/9/2025 | $8.52 | $8.81 | $8.00 | $8.00 | 5.92M |
| 12/8/2025 | $8.77 | $8.95 | $8.44 | $8.58 | 7.57M |
| 12/5/2025 | $8.33 | $8.70 | $8.15 | $8.55 | 6.08M |
| 12/4/2025 | $8.30 | $8.57 | $8.11 | $8.31 | 7.24M |
| 12/3/2025 | $7.70 | $8.39 | $7.55 | $8.37 | 8.49M |
| 12/2/2025 | $7.88 | $7.93 | $7.46 | $7.47 | 4.79M |
| 12/1/2025 | $7.93 | $8.04 | $7.75 | $7.88 | 5.16M |
| 11/28/2025 | $8.12 | $8.14 | $7.91 | $8.03 | 3.19M |
| 11/26/2025 | $7.87 | $8.24 | $7.82 | $8.01 | 7.00M |
| 11/25/2025 | $7.47 | $7.93 | $7.32 | $7.88 | 7.72M |
| 11/24/2025 | $7.08 | $7.49 | $7.00 | $7.41 | 9.02M |
| 11/21/2025 | $6.94 | $7.14 | $6.51 | $6.99 | 11.22M |
| 11/20/2025 | $7.20 | $7.50 | $6.85 | $7.01 | 20.25M |
| 11/19/2025 | $4.99 | $7.35 | $4.94 | $7.15 | 59.11M |
| 11/18/2025 | $4.65 | $4.95 | $4.59 | $4.80 | 5.90M |
| 11/17/2025 | $4.81 | $4.91 | $4.62 | $4.67 | 6.99M |
| 11/14/2025 | $4.57 | $5.35 | $4.53 | $4.86 | 11.45M |
| 11/13/2025 | $4.85 | $4.95 | $4.66 | $4.69 | 5.77M |
| 11/12/2025 | $5.00 | $5.15 | $4.83 | $4.93 | 6.54M |
| 11/11/2025 | $4.60 | $5.03 | $4.53 | $4.98 | 4.86M |
| 11/10/2025 | $4.81 | $4.87 | $4.56 | $4.64 | 5.43M |
| 11/7/2025 | $4.89 | $5.04 | $4.45 | $4.73 | 6.83M |
| 11/6/2025 | $4.87 | $5.17 | $4.80 | $5.02 | 6.22M |
| 11/5/2025 | $4.70 | $5.00 | $4.52 | $4.92 | 6.58M |
| 11/4/2025 | $5.15 | $5.19 | $3.92 | $4.83 | 21.05M |