Canada markets close in 6 hours 30 minutes

Nuvation Bio Inc. (NUVB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.7300+0.0100 (+0.37%)
As of 09:30AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20243.12002.73002.72002.73002.730026,478
Jun 03, 20243.12003.22002.69002.72002.72001,436,000
May 31, 20243.01003.13503.01003.10003.10005,095,500
May 30, 20242.94003.08002.92002.99002.9900893,400
May 29, 20242.91002.96002.84002.92002.92001,314,500
May 28, 20243.10003.17502.95002.96002.96001,069,600
May 24, 20243.10003.17003.02003.08003.0800781,100
May 23, 20243.29003.29003.02503.08003.0800969,000
May 22, 20243.41003.47003.26503.28003.28001,190,500
May 21, 20243.46003.50003.35003.40003.4000726,500
May 20, 20243.33003.50003.29003.48003.48001,117,500
May 17, 20243.41003.46503.28003.32003.3200819,100
May 16, 20243.28003.42003.13503.41003.41001,569,600
May 15, 20243.41003.55003.26003.30003.30003,000,900
May 14, 20243.40003.45003.29003.30003.30001,196,800
May 13, 20243.27003.39503.27003.37003.3700676,400
May 10, 20243.35003.38003.20003.25003.2500690,200
May 09, 20243.29003.40003.22503.33003.3300773,400
May 08, 20243.19003.22003.08003.22003.2200710,100
May 07, 20243.19003.24803.16503.19003.19001,542,400
May 06, 20243.24003.24503.17003.18003.18001,179,200
May 03, 20243.40003.43003.19003.22003.2200894,600
May 02, 20243.28003.30503.15003.27003.27001,956,000
May 01, 20243.05003.30503.00503.20003.20001,691,700
Apr 30, 20242.91003.07502.85002.99002.99001,781,200
Apr 29, 20242.84002.98002.75002.95002.95001,319,900
Apr 26, 20242.63002.76002.61002.68002.6800638,700
Apr 25, 20242.64002.65002.52502.62002.6200642,600
Apr 24, 20242.65002.77502.65002.66002.66001,280,800
Apr 23, 20242.72002.79002.65002.68002.6800885,600
Apr 22, 20242.64002.72502.50502.68002.68001,086,300
Apr 19, 20242.58002.77002.51002.60002.60001,666,800
Apr 18, 20242.65002.68502.55002.58002.5800993,700
Apr 17, 20242.93003.14502.67002.69002.69001,415,500
Apr 16, 20242.84002.92002.80002.81002.8100789,800
Apr 15, 20242.97003.02002.78002.88002.88001,046,700
Apr 12, 20243.11003.20002.87002.97002.97001,054,100
Apr 11, 20243.04003.20003.04003.15003.1500635,900
Apr 10, 20243.08003.12002.90003.05003.05001,488,600
Apr 09, 20243.25003.32003.20003.23003.2300916,400
Apr 08, 20243.32003.44003.19003.23003.23001,507,600
Apr 05, 20243.48003.51003.27003.29003.29002,070,000
Apr 04, 20243.70003.86503.40003.48003.48002,311,000
Apr 03, 20243.42003.65003.36003.63003.63001,226,900
Apr 02, 20243.57003.67003.41003.45003.45001,423,100
Apr 01, 20243.66003.78003.40503.69003.69002,399,400
Mar 28, 20244.03004.16003.57003.64003.64005,512,600
Mar 27, 20243.26504.06003.02003.97003.970011,420,500
Mar 26, 20242.46003.03002.37602.88002.88005,348,200
Mar 25, 20241.94502.43001.67002.25002.25004,151,700
Mar 22, 20242.26002.39002.18002.31002.31001,735,800
Mar 21, 20241.94002.25001.93502.24002.24001,724,500
Mar 20, 20241.94001.98001.84001.92001.92001,191,400
Mar 19, 20242.24002.26001.94002.00002.00002,440,200
Mar 18, 20242.30002.32502.22002.26002.2600636,100
Mar 15, 20242.14002.29002.14002.28002.2800991,300
Mar 14, 20242.40002.50002.13002.19002.1900674,700
Mar 13, 20242.33002.45002.33002.41002.4100604,200
Mar 12, 20242.39002.42002.31002.33002.3300710,200
Mar 11, 20242.45002.46002.36002.39002.3900605,300
Mar 08, 20242.50002.54002.40002.44002.4400817,100
Mar 07, 20242.41002.50002.38002.49002.49001,135,400
Mar 06, 20242.21002.39002.17402.39002.3900673,800
Mar 05, 20242.12002.24002.05002.18002.1800734,000
Mar 04, 20242.25002.28002.08002.12002.12001,009,800
Mar 01, 20241.86002.34001.86002.23002.23002,412,600
Feb 29, 20241.93002.01501.87001.87001.8700783,900
Feb 28, 20241.99002.04001.95001.97001.9700485,600
Feb 27, 20241.97002.02001.95501.99001.9900702,100
Feb 26, 20241.80001.99001.80001.98001.98001,540,500
Feb 23, 20241.78001.81001.75001.78001.7800448,300
Feb 22, 20241.80001.82501.76001.77001.7700401,200
Feb 21, 20241.79001.80001.75001.78001.7800435,700
Feb 20, 20241.77001.83201.74001.78001.7800583,300
Feb 16, 20241.78001.81001.71001.73001.7300778,800
Feb 15, 20241.72001.80001.72001.79001.7900653,200
Feb 14, 20241.67001.76001.67001.72001.7200337,400
Feb 13, 20241.70001.78001.65001.66001.6600551,300
Feb 12, 20241.78001.80001.72001.76001.7600864,300
Feb 09, 20241.72001.77001.70001.76001.7600463,500
Feb 08, 20241.67001.72001.64501.70001.7000410,000
Feb 07, 20241.64001.66001.57001.64001.6400502,900
Feb 06, 20241.55001.65001.53001.62001.6200401,500
Feb 05, 20241.57001.60501.53501.57001.5700347,900
Feb 02, 20241.57001.59001.52001.58001.5800348,300
Feb 01, 20241.65001.65301.57001.60001.6000543,700
Jan 31, 20241.64001.71001.62001.62001.6200614,900
Jan 30, 20241.74001.74001.63001.66001.66001,082,000
Jan 29, 20241.70001.75501.68001.74001.7400418,600
Jan 26, 20241.73001.74501.69001.72001.7200478,700
Jan 25, 20241.65001.72001.64001.71001.7100551,000
Jan 24, 20241.68001.69001.61001.64001.6400505,300
Jan 23, 20241.54001.68001.53001.66001.6600993,800
Jan 22, 20241.46001.51001.44001.49001.4900733,600
Jan 19, 20241.53001.53001.46001.46001.4600507,700
Jan 18, 20241.51001.51001.43001.50001.5000631,200
Jan 17, 20241.58001.58001.51001.51001.5100340,900
Jan 16, 20241.64001.65001.54001.59001.5900823,700
Jan 12, 20241.61001.68001.57001.58001.5800661,800
Jan 11, 20241.66001.66901.55001.60001.60001,138,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...