Nuvalent, Inc.NUVLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $102.97 | $105.91 | $102.60 | $104.95 | 500,500 |
| 1/30/2026 | $101.69 | $104.18 | $100.92 | $102.89 | 507,000 |
| 1/29/2026 | $100.34 | $103.53 | $100.25 | $102.43 | 471,926 |
| 1/28/2026 | $105.72 | $107.51 | $100.19 | $100.27 | 500,000 |
| 1/27/2026 | $105.72 | $107.40 | $105.47 | $106.45 | 451,328 |
| 1/26/2026 | $105.52 | $108.33 | $105.05 | $106.01 | 549,800 |
| 1/23/2026 | $111.01 | $111.28 | $106.36 | $106.44 | 448,600 |
| 1/22/2026 | $109.63 | $113.02 | $105.30 | $111.99 | 855,608 |
| 1/21/2026 | $106.32 | $110.37 | $105.26 | $109.04 | 439,000 |
| 1/20/2026 | $101.25 | $107.37 | $101.25 | $105.93 | 511,900 |
| 1/16/2026 | $106.43 | $107.80 | $104.26 | $104.26 | 361,200 |
| 1/15/2026 | $107.70 | $108.65 | $105.77 | $106.16 | 449,200 |
| 1/14/2026 | $101.87 | $108.46 | $99.40 | $107.84 | 574,600 |
| 1/13/2026 | $98.41 | $102.01 | $98.35 | $101.17 | 576,400 |
| 1/12/2026 | $104.33 | $104.36 | $97.43 | $99.16 | 914,800 |
| 1/9/2026 | $103.45 | $106.15 | $103.42 | $105.05 | 510,544 |
| 1/8/2026 | $106.07 | $106.59 | $100.43 | $102.67 | 532,000 |
| 1/7/2026 | $97.88 | $108.46 | $97.65 | $106.82 | 895,700 |
| 1/6/2026 | $96.99 | $98.74 | $96.13 | $97.20 | 940,700 |
| 1/5/2026 | $100.31 | $103.37 | $95.51 | $97.94 | 788,328 |
| 1/2/2026 | $100.54 | $102.77 | $99.43 | $100.84 | 492,901 |
| 12/31/2025 | $99.98 | $102.29 | $99.93 | $100.59 | 374,705 |
| 12/30/2025 | $101.60 | $101.76 | $99.38 | $100.38 | 508,300 |
| 12/29/2025 | $103.47 | $103.47 | $101.29 | $101.76 | 229,022 |
| 12/26/2025 | $105.50 | $106.08 | $103.30 | $104.10 | 205,600 |
| 12/24/2025 | $105.86 | $106.65 | $104.43 | $105.76 | 134,511 |
| 12/23/2025 | $104.90 | $106.49 | $104.15 | $104.83 | 327,700 |
| 12/22/2025 | $103.56 | $107.14 | $102.09 | $105.72 | 417,344 |
| 12/19/2025 | $104.00 | $104.70 | $102.01 | $103.80 | 1.25M |
| 12/18/2025 | $102.32 | $102.92 | $100.42 | $101.41 | 471,101 |
| 12/17/2025 | $102.46 | $103.39 | $100.93 | $101.25 | 435,100 |
| 12/16/2025 | $104.05 | $104.71 | $101.70 | $102.63 | 465,225 |
| 12/15/2025 | $105.11 | $106.15 | $103.68 | $104.97 | 558,810 |
| 12/12/2025 | $106.37 | $107.49 | $103.52 | $104.80 | 530,436 |
| 12/11/2025 | $105.50 | $107.99 | $105.50 | $105.91 | 583,310 |
| 12/10/2025 | $105.12 | $106.16 | $103.83 | $105.74 | 435,700 |
| 12/9/2025 | $108.33 | $108.48 | $104.82 | $105.09 | 478,065 |
| 12/8/2025 | $110.03 | $111.95 | $107.35 | $107.87 | 872,234 |
| 12/5/2025 | $106.86 | $110.00 | $106.86 | $109.60 | 493,417 |
| 12/4/2025 | $106.38 | $108.04 | $104.95 | $106.86 | 423,049 |
| 12/3/2025 | $105.51 | $107.28 | $104.82 | $106.90 | 450,516 |
| 12/2/2025 | $106.00 | $106.98 | $103.51 | $104.96 | 450,914 |
| 12/1/2025 | $107.63 | $108.00 | $103.63 | $106.42 | 1.08M |
| 11/28/2025 | $109.00 | $109.46 | $107.19 | $109.35 | 327,700 |
| 11/26/2025 | $110.00 | $110.93 | $107.79 | $109.06 | 704,636 |
| 11/25/2025 | $109.05 | $111.24 | $107.96 | $109.86 | 828,900 |
| 11/24/2025 | $106.86 | $112.11 | $106.86 | $109.53 | 720,900 |
| 11/21/2025 | $106.95 | $109.78 | $105.64 | $105.88 | 1.22M |
| 11/20/2025 | $107.13 | $112.88 | $106.22 | $108.01 | 1.00M |
| 11/19/2025 | $104.63 | $109.14 | $102.77 | $107.13 | 2.17M |
| 11/18/2025 | $104.38 | $107.48 | $101.57 | $104.24 | 1.19M |
| 11/17/2025 | $93.30 | $112.53 | $93.30 | $108.00 | 2.28M |
| 11/14/2025 | $93.08 | $98.15 | $93.05 | $96.50 | 333,500 |
| 11/13/2025 | $95.77 | $97.73 | $94.09 | $94.68 | 323,400 |
| 11/12/2025 | $98.00 | $99.12 | $96.49 | $97.03 | 286,800 |
| 11/11/2025 | $93.19 | $97.14 | $92.29 | $96.16 | 317,600 |
| 11/10/2025 | $94.25 | $95.23 | $90.99 | $92.98 | 241,800 |
| 11/7/2025 | $95.90 | $95.90 | $91.71 | $93.35 | 289,624 |
| 11/6/2025 | $91.82 | $96.09 | $91.21 | $95.87 | 352,700 |
| 11/5/2025 | $90.52 | $93.40 | $89.02 | $92.09 | 283,745 |