Dark

NUVB
Nuvation Bio Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

5.55USD-0.893%(-0.05)3,470,296

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

5.65USD+0.893%(+0.05)20,993

After-hours

Oct 1, 2026 4:49:30 PM EDT

5.50USD-0.901%(-0.05)651

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.5200	5.61000	5.4500	5.5500	-0.893%	3,470,296	0.000%
2026-09-30	5.8100	5.82500	5.5900	5.6000	-0.356%	5,549,484	-0.893%
2026-09-29	5.5900	5.69000	5.5400	5.6200	+0.357%	3,068,397	-1.246%
2026-09-28	5.6800	5.68000	5.4800	5.6000	-2.439%	4,592,453	-0.893%
2026-09-25	5.7300	5.82500	5.6700	5.7400	+0.175%	2,817,202	-3.310%
2026-09-24	5.6900	5.78000	5.5350	5.7300	+0.350%	5,705,780	-3.141%
2026-09-23	6.0700	6.07000	5.6900	5.7100	-6.393%	4,606,056	-2.802%
2026-09-22	6.2600	6.26000	5.9550	6.1000	+0.494%	4,323,989	-9.016%
2026-09-21	6.0000	6.10500	5.8596	6.0700	+3.761%	3,027,017	-8.567%
2026-09-18	6.1500	6.18000	5.8200	5.8500	-3.624%	4,434,811	-5.128%
2026-09-17	5.9600	6.16000	5.9200	6.0700	+5.017%	5,738,783	-8.567%
2026-09-16	5.8000	5.82000	5.6550	5.7800	-0.345%	2,781,413	-3.979%
2026-09-15	5.9000	5.91000	5.6300	5.8000	-2.357%	7,052,354	-4.310%
2026-09-14	5.9000	6.13500	5.7700	5.9400	-2.142%	10,029,907	-6.566%
2026-09-11	6.3600	6.39000	5.9500	6.0700	-3.344%	4,318,563	-8.567%
2026-09-10	6.4400	6.45000	6.1700	6.2800	-3.681%	7,979,954	-11.624%
2026-09-09	6.5500	6.71500	6.5000	6.5200	-1.362%	2,611,627	-14.877%
2026-09-08	6.6900	6.74600	6.5800	6.6100	-2.937%	2,542,238	-16.036%
2026-09-04	6.7800	6.87000	6.7200	6.8100	+0.591%	3,755,289	-18.502%
2026-09-03	7.0300	7.13010	6.6500	6.7700	-2.309%	5,275,583	-18.021%
2026-09-02	6.7500	6.97000	6.6900	6.9300	+4.367%	4,997,645	-19.913%
2026-09-01	6.6000	6.95000	6.5800	6.6400	-0.300%	4,844,279	-16.416%
2026-08-31	6.6950	6.75280	6.4850	6.6600	0.000%	3,199,957	-16.667%
2026-08-28	6.9000	6.99560	6.6250	6.6600	-4.721%	3,663,333	-16.667%
2026-08-27	6.9100	7.18000	6.8800	6.9900	+0.431%	3,531,345	-20.601%
2026-08-26	7.0900	7.12000	6.9100	6.9600	-1.972%	3,441,013	-20.259%
2026-08-25	6.9300	7.13000	6.8550	7.1000	+5.030%	4,154,798	-21.831%
2026-08-24	6.8200	6.97000	6.6600	6.7600	-2.453%	3,015,227	-17.899%
2026-08-21	6.9800	7.09000	6.8800	6.9300	+1.464%	6,044,565	-19.913%
2026-08-20	7.3100	7.31000	6.7600	6.8300	-5.923%	5,312,517	-18.741%
2026-08-19	7.1600	7.58000	7.0200	7.2600	+4.310%	11,552,379	-23.554%
2026-08-18	6.5700	6.96000	6.4400	6.9600	+7.407%	6,993,659	-20.259%
2026-08-17	6.1300	6.60000	6.1300	6.4800	+4.180%	5,055,140	-14.352%
2026-08-14	6.0200	6.28000	5.8800	6.2200	+1.967%	13,327,002	-10.772%
2026-08-13	6.4700	6.49000	6.0750	6.1000	-4.984%	5,229,725	-9.016%
2026-08-12	6.4200	6.47500	6.3150	6.4200	+0.785%	2,592,652	-13.551%
2026-08-11	6.6000	6.62000	6.3700	6.3700	-3.485%	4,125,010	-12.873%
2026-08-10	6.6000	6.62000	6.3700	6.6000	0.000%	4,838,706	-15.909%
2026-08-07	6.3000	6.63500	6.2063	6.6000	+8.020%	5,777,359	-15.909%
2026-08-06	6.0600	6.63000	6.0100	6.1100	-4.082%	8,394,941	-9.165%
2026-08-05	6.4900	6.57000	6.3400	6.3700	-1.087%	5,497,214	-12.873%
2026-08-04	6.2600	6.53500	6.2100	6.4400	+4.545%	4,652,428	-13.820%
2026-08-03	6.3600	6.42000	6.0750	6.1600	-2.686%	5,569,348	-9.903%
2026-07-31	6.6800	6.69000	6.2950	6.3300	-5.522%	4,891,204	-12.322%
2026-07-30	6.4900	6.75000	6.4150	6.7000	+1.669%	5,372,170	-17.164%
2026-07-29	6.6400	6.77000	6.3900	6.5900	-1.495%	6,883,276	-15.781%
2026-07-28	6.6600	6.72720	6.4100	6.6900	+0.450%	5,383,343	-17.040%
2026-07-27	6.6050	6.79500	6.5300	6.6600	+3.738%	6,027,012	-16.667%
2026-07-24	6.5000	6.61000	6.3000	6.4200	-1.079%	6,140,391	-13.551%
2026-07-23	6.4200	6.59000	6.2800	6.4900	-0.916%	4,261,712	-14.484%
2026-07-22	6.3000	6.58000	6.0250	6.5500	+1.866%	7,707,035	-15.267%
2026-07-21	6.3300	6.62500	6.1500	6.4300	+2.716%	7,423,381	-13.686%
2026-07-20	5.8700	6.52000	5.8700	6.2600	+7.931%	11,945,123	-11.342%
2026-07-17	5.5500	5.85000	5.3400	5.8000	+2.837%	3,605,430	-4.310%
2026-07-16	5.8300	5.88000	5.6100	5.6400	-4.407%	4,011,146	-1.596%
2026-07-15	5.9400	6.00000	5.7700	5.9000	0.000%	4,540,992	-5.932%
2026-07-14	5.7900	6.11500	5.7430	5.9000	+2.253%	7,294,730	-5.932%
2026-07-13	5.7100	5.79000	5.5650	5.7700	-0.688%	4,641,149	-3.813%
2026-07-10	6.1000	6.12000	5.8100	5.8100	-4.910%	6,087,985	-4.475%
2026-07-09	5.9200	6.27500	5.8650	6.1100	+4.089%	8,861,388	-9.165%
2026-07-08	5.5400	5.91000	5.4801	5.8700	+3.527%	10,530,046	-5.451%
2026-07-07	5.6800	5.89000	5.5200	5.6700	+1.250%	7,144,141	-2.116%
2026-07-06	5.7700	5.93500	5.5500	5.6000	-1.754%	5,518,774	-0.893%
2026-07-02	5.4200	5.72000	5.3900	5.7000	+5.166%	6,332,075	-2.632%
2026-07-01	5.6800	5.91500	5.3300	5.4200	-4.577%	8,356,937	+2.399%
2026-06-30	5.6700	5.95550	5.5700	5.6800	+1.248%	14,474,153	-2.289%
2026-06-29	5.6100	5.65000	5.3900	5.6100	-0.708%	10,719,116	-1.070%
2026-06-26	5.8000	6.07500	5.5000	5.6500	-2.754%	35,238,277	-1.770%
2026-06-25	5.6200	6.17500	5.4800	5.8100	-10.062%	24,845,529	-4.475%
2026-06-24	6.0800	6.60000	6.0800	6.4600	+6.954%	9,429,183	-14.087%
2026-06-23	5.7100	6.09000	5.6600	6.0400	+4.861%	4,604,807	-8.113%
2026-06-22	5.6400	5.87500	5.6100	5.7600	+3.597%	4,159,287	-3.646%
2026-06-18	5.4400	5.57500	5.3300	5.5600	+4.315%	4,730,293	-0.180%
2026-06-17	5.1600	5.35500	5.1050	5.3300	+4.102%	5,416,904	+4.128%
2026-06-16	5.1500	5.25900	5.0350	5.1200	-0.389%	3,625,161	+8.398%
2026-06-15	5.0400	5.16500	4.8700	5.1400	+4.472%	4,183,911	+7.977%
2026-06-12	4.8600	5.21000	4.8600	4.9200	+3.361%	5,250,474	+12.805%
2026-06-11	4.5500	4.80500	4.4500	4.7600	+3.930%	3,457,421	+16.597%
2026-06-10	4.8400	4.96000	4.5200	4.5800	-7.099%	6,614,528	+21.179%
2026-06-09	5.0800	5.64000	4.5700	4.9300	+2.708%	9,714,561	+12.576%
2026-06-08	4.9100	4.96000	4.7700	4.8000	-0.415%	2,964,931	+15.625%
2026-06-05	5.1000	5.14000	4.7200	4.8200	-6.770%	3,476,129	+15.145%
2026-06-04	4.7600	5.41500	4.7200	5.1700	+9.534%	6,720,368	+7.350%
2026-06-03	4.8500	4.85000	4.5900	4.7200	-3.673%	3,230,586	+17.585%
2026-06-02	4.9500	4.98000	4.6900	4.9000	-1.210%	4,300,946	+13.265%
2026-06-01	4.7100	5.01000	4.7000	4.9600	+3.766%	5,960,577	+11.895%
2026-05-29	4.7200	4.78000	4.6200	4.7800	+0.632%	4,203,135	+16.109%
2026-05-28	4.7400	4.79090	4.6350	4.7500	+0.211%	1,437,296	+16.842%
2026-05-27	4.7300	5.03000	4.6700	4.7400	+1.066%	3,017,809	+17.089%
2026-05-26	4.7500	4.79990	4.6300	4.6900	-0.636%	2,719,658	+18.337%
2026-05-22	4.8300	4.89000	4.6300	4.7200	-1.461%	4,196,791	+17.585%
2026-05-21	4.3800	4.83000	4.3500	4.7900	+6.208%	4,094,777	+15.866%
2026-05-20	4.3000	4.57000	4.2350	4.5100	+6.368%	4,824,331	+23.060%
2026-05-19	4.2000	4.28000	4.0700	4.2400	+0.713%	4,538,520	+30.896%
2026-05-18	4.3200	4.41000	4.1900	4.2100	-2.546%	4,623,226	+31.829%
2026-05-15	4.6100	4.68000	4.2600	4.3200	-8.475%	8,030,763	+28.472%
2026-05-14	4.8200	4.90410	4.6650	4.7200	-1.255%	3,077,499	+17.585%
2026-05-13	4.8400	4.86500	4.7000	4.7800	-1.240%	5,395,136	+16.109%
2026-05-12	4.7500	4.88000	4.6600	4.8400	+1.681%	2,540,752	+14.669%
2026-05-11	4.7100	4.86000	4.7100	4.7600	-0.626%	2,779,918	+16.597%
2026-05-08	4.8200	4.91000	4.7000	4.7900	-0.416%	2,918,421	+15.866%
2026-05-07	5.0500	5.14000	4.7200	4.8100	-4.563%	4,432,489	+15.385%
2026-05-06	4.9500	5.17000	4.8100	5.0400	+4.348%	6,331,902	+10.119%
2026-05-05	4.3700	4.85000	4.1200	4.8300	+9.524%	10,891,129	+14.907%
2026-05-04	4.4800	4.84000	4.3900	4.4100	-1.782%	7,838,327	+25.850%
2026-05-01	4.4500	4.53000	4.3800	4.4900	+0.899%	2,643,623	+23.608%
2026-04-30	4.4100	4.49000	4.3250	4.4500	+2.535%	4,805,739	+24.719%
2026-04-29	4.5000	4.52000	4.2150	4.3400	-4.825%	3,297,985	+27.880%
2026-04-28	4.5900	4.62000	4.4600	4.5600	0.000%	4,564,224	+21.711%
2026-04-27	4.8700	5.15000	4.5450	4.5600	-6.748%	6,550,240	+21.711%
2026-04-24	5.0500	5.13000	4.7500	4.8900	-2.976%	4,236,159	+13.497%
2026-04-23	5.1300	5.22980	4.9800	5.0400	-1.563%	2,151,736	+10.119%
2026-04-22	5.2600	5.29000	5.0850	5.1200	+0.196%	2,517,136	+8.398%
2026-04-21	5.1400	5.25000	5.0300	5.1100	-0.195%	3,590,388	+8.611%
2026-04-20	5.0200	5.18000	4.8900	5.1200	+0.787%	3,795,048	+8.398%
2026-04-17	4.9000	5.10000	4.8500	5.0800	+5.613%	2,720,658	+9.252%
2026-04-16	4.8800	4.88000	4.6200	4.8100	-0.207%	4,548,538	+15.385%
2026-04-15	4.8600	4.93000	4.7700	4.8200	-0.619%	1,821,270	+15.145%
2026-04-14	4.7500	4.91000	4.7200	4.8500	+3.191%	2,341,557	+14.433%
2026-04-13	4.5000	4.75000	4.5000	4.7000	+2.174%	1,957,787	+18.085%
2026-04-10	4.6500	4.65290	4.3750	4.6000	-0.648%	3,566,609	+20.652%
2026-04-09	4.4300	4.65000	4.4300	4.6300	+2.208%	1,973,609	+19.870%
2026-04-08	4.7500	4.82000	4.4550	4.5300	+0.443%	3,394,806	+22.517%
2026-04-07	4.3600	4.52000	4.2400	4.5100	+1.348%	2,842,794	+23.060%
2026-04-06	4.5300	4.64820	4.4350	4.4500	+0.907%	3,083,034	+24.719%
2026-04-02	4.4600	4.60500	4.4100	4.4100	-2.217%	2,413,696	+25.850%
2026-04-01	4.3800	4.58000	4.3800	4.5100	+5.128%	3,056,706	+23.060%
2026-03-31	4.1700	4.30000	4.1200	4.2900	+5.926%	4,234,468	+29.371%
2026-03-30	4.2500	4.31500	4.0450	4.0500	-4.706%	3,546,446	+37.037%
2026-03-27	4.3700	4.59000	4.2100	4.2500	-3.846%	4,154,743	+30.588%
2026-03-26	4.2600	4.47000	4.2500	4.4200	+0.913%	2,296,798	+25.566%
2026-03-25	4.4100	4.47000	4.3650	4.3800	+2.336%	2,539,718	+26.712%
2026-03-24	4.2300	4.35000	4.1800	4.2800	-1.609%	2,877,574	+29.673%
2026-03-23	4.3900	4.47000	4.1950	4.3500	+3.081%	4,444,689	+27.586%
2026-03-20	4.2600	4.37600	4.1500	4.2200	-0.939%	7,276,291	+31.517%
2026-03-19	4.1500	4.32000	4.1250	4.2600	-0.467%	3,564,339	+30.282%
2026-03-18	4.3100	4.36980	4.2500	4.2800	-2.727%	2,779,951	+29.673%
2026-03-17	4.5200	4.60000	4.3400	4.4000	-2.222%	3,329,842	+26.136%
2026-03-16	4.5300	4.63000	4.4400	4.5000	+1.351%	2,686,516	+23.333%
2026-03-13	4.4100	4.56500	4.3100	4.4400	+1.602%	3,711,380	+25.000%
2026-03-12	4.4600	4.50000	4.3150	4.3700	-4.793%	3,560,207	+27.002%
2026-03-11	4.6500	4.74000	4.5350	4.5900	-2.132%	4,765,072	+20.915%
2026-03-10	4.7100	4.82000	4.6500	4.6900	-0.846%	4,000,015	+18.337%
2026-03-09	4.4700	4.79500	4.4300	4.7300	+3.050%	6,665,183	+17.336%
2026-03-06	4.4500	4.73000	4.4301	4.5900	+0.438%	6,331,343	+20.915%
2026-03-05	4.6200	4.73000	4.4500	4.5700	-3.586%	8,348,052	+21.444%
2026-03-04	4.4200	4.79000	4.2600	4.7400	+8.716%	7,579,905	+17.089%
2026-03-03	4.8100	4.82000	4.1600	4.3600	-25.342%	18,324,603	+27.294%
2026-03-02	5.7000	5.87000	5.5250	5.8400	-1.184%	6,175,044	-4.966%
2026-02-27	5.6700	5.92000	5.6200	5.9100	+1.897%	5,996,092	-6.091%
2026-02-26	5.5500	5.82000	5.4700	5.8000	+4.317%	3,550,696	-4.310%
2026-02-25	5.7600	5.80500	5.5200	5.5600	-1.418%	3,348,962	-0.180%
2026-02-24	5.5100	5.76000	5.3500	5.6400	+3.297%	4,836,478	-1.596%
2026-02-23	5.4000	5.62000	5.3200	5.4600	+0.368%	3,279,484	+1.648%
2026-02-20	5.4200	5.59000	5.3500	5.4400	-0.730%	3,775,007	+2.022%
2026-02-19	5.7000	5.76000	5.4200	5.4800	-5.026%	5,806,927	+1.277%
2026-02-18	5.8000	6.00000	5.7000	5.7700	-1.871%	4,186,645	-3.813%
2026-02-17	5.6900	5.95000	5.6400	5.8800	+1.906%	4,003,354	-5.612%
2026-02-13	5.8500	6.05000	5.7100	5.7700	-0.345%	2,506,579	-3.813%
2026-02-12	5.7800	5.88500	5.5150	5.7900	+1.224%	4,144,787	-4.145%
2026-02-11	5.6400	5.74500	5.4900	5.7200	+0.175%	3,643,851	-2.972%
2026-02-10	5.6700	5.86500	5.6200	5.7100	+1.241%	5,371,209	-2.802%
2026-02-09	5.7200	5.91810	5.3100	5.6400	-1.053%	4,703,846	-1.596%
2026-02-06	5.8200	6.15000	5.6800	5.7000	+1.423%	6,339,232	-2.632%
2026-02-05	5.8200	6.22000	5.6000	5.6200	-4.096%	6,114,472	-1.246%
2026-02-04	5.9000	6.01500	5.5050	5.8600	-0.678%	7,231,726	-5.290%
2026-02-03	5.6350	5.94000	5.5400	5.9000	+4.796%	5,998,248	-5.932%
2026-02-02	5.2400	5.63000	5.1700	5.6300	+7.443%	3,866,798	-1.421%
2026-01-30	5.2700	5.38000	5.1200	5.2400	-1.873%	4,297,798	+5.916%
2026-01-29	5.3000	5.40000	5.2300	5.3400	+0.755%	4,808,824	+3.933%
2026-01-28	5.5900	5.64000	5.2700	5.3000	-5.526%	5,147,407	+4.717%
2026-01-27	5.6100	5.72000	5.5500	5.6100	+2.000%	3,579,145	-1.070%
2026-01-26	5.5000	5.59500	5.4350	5.5000	-1.610%	3,856,591	+0.909%
2026-01-23	5.9200	6.00000	5.5500	5.5900	-5.415%	6,021,334	-0.716%
2026-01-22	6.2250	6.25000	5.8550	5.9100	-3.902%	8,753,761	-6.091%
2026-01-21	6.0650	6.25000	5.9000	6.1500	+2.329%	6,274,165	-9.756%
2026-01-20	5.6100	6.08500	5.6000	6.0100	+2.735%	10,411,680	-7.654%
2026-01-16	6.2100	6.25000	5.8202	5.8500	-4.723%	5,397,409	-5.128%
2026-01-15	6.4300	6.47000	6.0600	6.1400	-2.694%	5,525,905	-9.609%
2026-01-14	6.4700	6.62500	6.2100	6.3100	-3.664%	7,261,129	-12.044%
2026-01-13	6.5400	6.58000	6.0701	6.5500	+1.393%	9,936,103	-15.267%
2026-01-12	7.6900	7.69980	6.3150	6.4600	-19.652%	15,576,560	-14.087%
2026-01-09	8.4000	8.52500	8.0200	8.0400	-4.852%	5,701,432	-30.970%
2026-01-08	8.7000	8.86440	8.3500	8.4500	-4.412%	4,262,959	-34.320%
2026-01-07	8.5000	9.09500	8.5000	8.8400	+4.122%	6,122,619	-37.217%
2026-01-06	8.6500	8.69000	8.4000	8.4900	-1.164%	4,009,622	-34.629%
2026-01-05	8.5000	8.62000	8.0350	8.5900	+0.117%	5,408,933	-35.390%
2026-01-02	8.9700	9.03000	8.2700	8.5800	-4.241%	5,326,478	-35.315%
2025-12-31	8.8800	9.12000	8.8700	8.9600	+0.224%	3,762,323	-38.058%
2025-12-30	9.0400	9.10000	8.8350	8.9400	-1.325%	3,790,037	-37.919%
2025-12-29	9.2500	9.43500	8.8850	9.0600	-3.617%	6,940,651	-38.742%
2025-12-26	9.5400	9.56000	9.2600	9.4000	-1.261%	3,602,037	-40.957%
2025-12-24	9.4700	9.56000	9.2000	9.5200	+1.927%	2,341,949	-41.702%
2025-12-23	9.4000	9.53910	9.0600	9.3400	-2.096%	7,587,583	-40.578%
2025-12-22	9.5200	9.75000	9.4000	9.5400	+1.059%	5,691,748	-41.824%
2025-12-19	9.0200	9.53000	9.0100	9.4400	+5.006%	8,225,742	-41.208%
2025-12-18	8.6100	9.08000	8.5700	8.9900	+5.516%	8,860,325	-38.265%
2025-12-17	8.6600	8.88000	8.4100	8.5200	-1.617%	5,165,559	-34.859%
2025-12-16	8.4500	8.80000	8.1300	8.6600	+1.763%	5,566,671	-35.912%
2025-12-15	8.4000	8.55000	8.2400	8.5100	+0.949%	4,773,278	-34.783%
2025-12-12	8.2100	8.55000	8.0000	8.4300	+1.935%	6,067,638	-34.164%
2025-12-11	8.1100	8.51000	7.9800	8.2700	+5.485%	7,080,377	-32.890%
2025-12-10	7.9400	8.05000	7.8000	7.8400	-2.000%	5,987,863	-29.209%
2025-12-09	8.5200	8.81000	7.9950	8.0000	-6.760%	5,909,025	-30.625%
2025-12-08	8.7650	8.95235	8.4400	8.5800	+0.351%	7,565,474	-35.315%
2025-12-05	8.3300	8.70000	8.1500	8.5500	+2.888%	6,071,212	-35.088%
2025-12-04	8.3000	8.56500	8.1100	8.3100	-0.717%	7,239,763	-33.213%
2025-12-03	7.7000	8.38500	7.5500	8.3700	+12.048%	8,494,176	-33.692%
2025-12-02	7.8800	7.93000	7.4550	7.4700	-5.203%	4,788,357	-25.703%
2025-12-01	7.9300	8.03510	7.7500	7.8800	-1.868%	5,164,026	-29.569%
2025-11-28	8.1200	8.14000	7.9100	8.0300	+0.250%	3,191,839	-30.884%
2025-11-26	7.8700	8.24000	7.8200	8.0100	+1.650%	6,995,251	-30.712%
2025-11-25	7.4700	7.93000	7.3200	7.8800	+6.343%	7,724,687	-29.569%
2025-11-24	7.0800	7.48500	7.0000	7.4100	+6.009%	9,024,381	-25.101%
2025-11-21	6.9400	7.14000	6.5100	6.9900	-0.285%	11,224,695	-20.601%
2025-11-20	7.1950	7.50000	6.8500	7.0100	-1.958%	20,245,471	-20.827%
2025-11-19	4.9900	7.35000	4.9400	7.1500	+48.958%	59,110,306	-22.378%
2025-11-18	4.6500	4.95000	4.5900	4.8000	+2.784%	5,895,769	+15.625%
2025-11-17	4.8100	4.91250	4.6150	4.6700	-3.909%	6,985,525	+18.844%
2025-11-14	4.5700	5.35000	4.5300	4.8600	+3.625%	11,448,466	+14.198%
2025-11-13	4.8500	4.94500	4.6600	4.6900	-4.868%	5,762,524	+18.337%
2025-11-12	5.0000	5.15000	4.8300	4.9300	-1.004%	6,539,848	+12.576%
2025-11-11	4.6000	5.03000	4.5300	4.9800	+7.328%	4,863,077	+11.446%
2025-11-10	4.8100	4.87000	4.5600	4.6400	-1.903%	5,421,711	+19.612%
2025-11-07	4.8900	5.04000	4.4500	4.7300	-5.777%	6,825,747	+17.336%
2025-11-06	4.8700	5.17000	4.8000	5.0200	+2.033%	6,222,036	+10.558%
2025-11-05	4.7000	4.99500	4.5200	4.9200	+1.863%	6,581,033	+12.805%
2025-11-04	5.1500	5.19000	3.9200	4.8300	-6.576%	21,050,538	+14.907%
2025-11-03	5.3400	5.38000	5.1000	5.1700	-0.958%	7,443,612	+7.350%
2025-10-31	5.1200	5.32650	5.0600	5.2200	+1.359%	6,916,011	+6.322%
2025-10-30	5.1100	5.40000	5.1100	5.1500	-2.091%	11,450,821	+7.767%
2025-10-29	5.4000	5.55000	5.1100	5.2600	-2.048%	18,016,565	+5.513%
2025-10-28	5.0400	5.44500	5.0200	5.3700	+6.548%	11,414,470	+3.352%
2025-10-27	4.9200	5.12000	4.8200	5.0400	+3.918%	8,729,747	+10.119%
2025-10-24	4.4200	4.87000	4.4100	4.8500	+10.478%	9,601,941	+14.433%
2025-10-23	4.3100	4.40000	4.0850	4.3900	+5.783%	7,824,752	+26.424%
2025-10-22	4.1300	4.32000	3.9212	4.1500	-1.425%	10,738,581	+33.735%
2025-10-21	3.6800	4.21000	3.6645	4.2100	+13.784%	13,138,105	+31.829%
2025-10-20	3.4700	3.70500	3.4500	3.7000	+8.504%	8,482,145	+50.000%
2025-10-17	3.5500	3.61500	3.3600	3.4100	-6.061%	5,843,074	+62.757%
2025-10-16	3.8000	3.83500	3.5900	3.6300	-3.714%	6,775,947	+52.893%
2025-10-15	3.6100	3.80000	3.5100	3.7700	+6.197%	10,814,191	+47.215%
2025-10-14	3.6600	3.66000	3.5000	3.5500	-3.533%	5,430,014	+56.338%
2025-10-13	3.8200	3.82000	3.6000	3.6800	-1.604%	4,413,250	+50.815%
2025-10-10	3.8100	3.82000	3.5539	3.7400	-0.267%	6,099,936	+48.396%
2025-10-09	3.7200	3.81000	3.6412	3.7500	+0.806%	6,680,842	+48.000%
2025-10-08	3.6400	3.79500	3.6200	3.7200	+1.639%	5,818,276	+49.194%
2025-10-07	3.7600	3.78980	3.5150	3.6600	-2.918%	5,544,435	+51.639%
2025-10-06	3.7800	3.87500	3.6450	3.7700	+1.617%	6,115,643	+47.215%
2025-10-03	3.7500	3.85000	3.6650	3.7100	0.000%	7,086,736	+49.596%
2025-10-02	3.7400	3.77000	3.6041	3.7100	+0.270%	5,117,834	+49.596%
2025-10-01	3.7350	3.83000	3.5300	3.7000	0.000%	8,810,083	+50.000%
2025-09-30	3.3800	3.95000	3.3100	3.7000	+14.907%	20,449,928	+50.000%
2025-09-29	3.2350	3.30000	3.1500	3.2200	+0.625%	4,835,659	+72.360%
2025-09-26	3.0400	3.25650	2.9950	3.2000	+6.312%	4,713,618	+73.438%
2025-09-25	3.1700	3.21000	2.9900	3.0100	-7.099%	7,079,022	+84.385%
2025-09-24	3.2500	3.39500	3.1800	3.2400	+0.621%	4,777,010	+71.296%
2025-09-23	3.2600	3.30000	3.1700	3.2200	-1.529%	3,607,482	+72.360%
2025-09-22	3.2300	3.29000	3.1500	3.2700	+1.553%	4,334,451	+69.725%
2025-09-19	3.2200	3.29000	3.1500	3.2200	+1.577%	7,670,732	+72.360%
2025-09-18	3.3200	3.46000	3.1450	3.1700	-2.761%	7,609,979	+75.079%
2025-09-17	3.2500	3.40000	3.2150	3.2600	-0.306%	4,954,239	+70.245%
2025-09-16	3.1400	3.41000	3.0900	3.2700	+3.810%	6,346,237	+69.725%
2025-09-15	3.1600	3.20450	3.0800	3.1500	+0.318%	7,247,027	+76.190%
2025-09-12	3.3400	3.35000	3.0800	3.1400	-6.269%	7,940,624	+76.752%
2025-09-11	3.2800	3.44000	3.2300	3.3500	+0.904%	5,602,710	+65.672%
2025-09-10	3.3800	3.40820	3.2650	3.3200	-0.896%	4,330,459	+67.169%
2025-09-09	3.5700	3.58000	3.2550	3.3500	-4.011%	6,005,601	+65.672%
2025-09-08	3.8200	3.83000	3.2000	3.4900	-10.513%	14,581,768	+59.026%
2025-09-05	3.4800	4.08990	3.4700	3.9000	+14.035%	22,005,971	+42.308%
2025-09-04	3.2100	3.48000	3.1500	3.4200	+8.571%	12,006,074	+62.281%
2025-09-03	3.0100	3.19000	3.0000	3.1500	+6.780%	6,487,956	+76.190%
2025-09-02	2.9500	3.02500	2.9100	2.9500	-0.673%	3,086,365	+88.136%
2025-08-29	2.9400	2.99000	2.8710	2.9700	+1.712%	2,392,671	+86.869%
2025-08-28	2.9800	3.07740	2.8900	2.9200	-1.017%	4,018,786	+90.068%
2025-08-27	2.9900	3.04970	2.9000	2.9500	-1.007%	4,787,177	+88.136%
2025-08-26	2.8800	3.02890	2.8600	2.9800	+3.472%	4,634,883	+86.242%
2025-08-25	2.9100	2.98000	2.8350	2.8800	-0.690%	3,561,877	+92.708%
2025-08-22	2.7700	2.98000	2.7550	2.9000	+5.839%	7,596,488	+91.379%
2025-08-21	2.6900	2.85000	2.6800	2.7400	+1.107%	3,417,339	+102.555%
2025-08-20	2.6800	2.73000	2.5700	2.7100	+0.743%	4,499,672	+104.797%
2025-08-19	2.9000	2.92000	2.6750	2.6900	-7.241%	4,699,183	+106.320%
2025-08-18	2.7600	2.92000	2.7200	2.9000	+5.455%	5,097,301	+91.379%
2025-08-15	2.7700	2.86500	2.7200	2.7500	-0.362%	4,463,671	+101.818%
2025-08-14	2.6800	2.76500	2.5900	2.7600	+5.747%	6,391,390	+101.087%
2025-08-13	2.3500	2.71000	2.3350	2.6100	+12.500%	11,112,859	+112.644%
2025-08-12	2.2500	2.33000	2.2100	2.3200	+3.571%	4,278,080	+139.224%
2025-08-11	2.3000	2.33000	2.1800	2.2400	-2.609%	3,719,606	+147.768%
2025-08-08	2.4200	2.54990	2.2900	2.3000	-1.709%	4,788,519	+141.304%
2025-08-07	2.3300	2.50000	2.1900	2.3400	-0.426%	4,844,229	+137.179%
2025-08-06	2.3800	2.38000	2.2500	2.3500	-0.844%	4,649,310	+136.170%
2025-08-05	2.3300	2.41000	2.2600	2.3700	+2.597%	2,433,179	+134.177%
2025-08-04	2.2400	2.31000	2.2200	2.3100	+3.587%	3,047,565	+140.260%
2025-08-01	2.2800	2.32000	2.2200	2.2300	-5.508%	3,602,077	+148.879%
2025-07-31	2.3400	2.45500	2.3300	2.3600	-2.075%	2,614,144	+135.169%
2025-07-30	2.4700	2.55500	2.3500	2.4100	-2.033%	3,312,312	+130.290%
2025-07-29	2.5500	2.58000	2.4250	2.4600	-3.529%	4,492,675	+125.610%
2025-07-28	2.5200	2.76000	2.5150	2.5500	+2.000%	5,888,658	+117.647%
2025-07-25	2.5000	2.57000	2.4600	2.5000	-0.398%	3,720,616	+122.000%
2025-07-24	2.5300	2.62000	2.4700	2.5100	-1.953%	3,904,235	+121.116%
2025-07-23	2.4000	2.57000	2.3617	2.5600	+8.936%	7,131,024	+116.797%
2025-07-22	2.3500	2.40880	2.3200	2.3500	0.000%	3,595,159	+136.170%
2025-07-21	2.3700	2.48000	2.3200	2.3500	+2.174%	4,498,970	+136.170%
2025-07-18	2.2800	2.40000	2.2400	2.3000	+2.679%	4,927,534	+141.304%
2025-07-17	2.2300	2.32500	2.2000	2.2400	+0.448%	3,247,099	+147.768%
2025-07-16	2.1700	2.29000	2.1500	2.2300	+4.695%	4,218,619	+148.879%
2025-07-15	2.1400	2.23000	2.0800	2.1300	-0.467%	5,426,616	+160.563%
2025-07-14	2.2100	2.23500	2.0600	2.1400	-2.727%	4,562,981	+159.346%
2025-07-11	2.2800	2.31000	2.1700	2.2000	-4.762%	3,355,396	+152.273%
2025-07-10	2.3800	2.40000	2.2500	2.3100	-2.532%	8,144,677	+140.260%
2025-07-09	2.1400	2.43000	2.1400	2.3700	+15.610%	13,951,957	+134.177%
2025-07-08	2.0900	2.14000	2.0326	2.0500	-1.442%	4,765,498	+170.732%
2025-07-07	2.0800	2.15000	2.0350	2.0800	-0.478%	6,145,020	+166.827%
2025-07-03	2.0500	2.12000	2.0100	2.0900	+1.951%	3,367,697	+165.550%
2025-07-02	1.9300	2.07000	1.9000	2.0500	+5.670%	4,695,359	+170.732%
2025-07-01	1.9500	1.97000	1.8650	1.9400	-0.513%	6,092,568	+186.082%
2025-06-30	1.9800	2.10000	1.9500	1.9500	+1.036%	8,359,660	+184.615%
2025-06-27	1.9700	2.03000	1.9200	1.9300	-2.030%	14,186,949	+187.565%
2025-06-26	1.8700	1.97000	1.8100	1.9700	+4.787%	6,719,899	+181.726%
2025-06-25	2.0300	2.05000	1.8600	1.8800	-8.293%	11,279,440	+195.213%
2025-06-24	2.0600	2.14000	2.0300	2.0500	+0.985%	6,325,664	+170.732%
2025-06-23	2.0000	2.03000	1.9100	2.0300	+3.046%	7,943,956	+173.399%
2025-06-20	1.9200	2.00990	1.8400	1.9700	+10.056%	12,721,104	+181.726%
2025-06-18	1.7300	1.81500	1.5800	1.7900	+4.678%	8,747,003	+210.056%
2025-06-17	1.8500	1.86000	1.7100	1.7100	-8.065%	6,439,252	+224.561%
2025-06-16	1.6600	1.88500	1.5700	1.8600	+7.514%	9,713,303	+198.387%
2025-06-13	1.8100	1.82000	1.6900	1.7300	-4.420%	8,955,051	+220.809%
2025-06-12	2.2000	2.23000	1.8000	1.8100	-17.727%	18,706,289	+206.630%
2025-06-11	2.5300	2.72000	1.9700	2.2000	-13.043%	24,284,539	+152.273%
2025-06-10	2.5400	2.65000	2.4850	2.5300	+0.797%	3,949,639	+119.368%
2025-06-09	2.5200	2.53000	2.4100	2.5100	+1.210%	5,917,576	+121.116%
2025-06-06	2.5300	2.61000	2.4550	2.4800	0.000%	5,095,094	+123.790%
2025-06-05	2.4600	2.53500	2.3900	2.4800	+1.224%	4,380,565	+123.790%
2025-06-04	2.5000	2.53000	2.4300	2.4500	0.000%	4,555,086	+126.531%
2025-06-03	2.3300	2.46000	2.2800	2.4500	+4.701%	4,427,863	+126.531%
2025-06-02	2.1700	2.37500	2.1600	2.3400	+10.377%	7,292,464	+137.179%
2025-05-30	2.2400	2.27000	2.1100	2.1200	-6.195%	4,775,068	+161.792%
2025-05-29	2.2200	2.28000	2.1800	2.2600	+2.727%	6,076,366	+145.575%
2025-05-28	2.2500	2.35000	2.1350	2.2000	-1.786%	8,053,613	+152.273%
2025-05-27	2.3600	2.41500	2.2300	2.2400	-2.609%	4,188,665	+147.768%
2025-05-23	2.1900	2.33000	2.1650	2.3000	+2.222%	3,065,435	+141.304%
2025-05-22	2.0500	2.26000	2.0000	2.2500	+10.837%	5,348,276	+146.667%
2025-05-21	2.1600	2.20500	2.0100	2.0300	-6.452%	7,587,324	+173.399%
2025-05-20	2.3000	2.30000	2.1000	2.1700	-5.652%	5,658,061	+155.760%
2025-05-19	2.2200	2.39000	2.2150	2.3000	+1.770%	3,206,098	+141.304%
2025-05-16	2.2400	2.29000	2.2008	2.2600	+0.893%	1,804,904	+145.575%
2025-05-15	2.1500	2.26000	2.1200	2.2400	+3.226%	2,400,814	+147.768%
2025-05-14	2.1800	2.23500	2.0900	2.1700	-0.913%	3,291,363	+155.760%
2025-05-13	2.1800	2.22990	2.1000	2.1900	+1.860%	2,640,385	+153.425%
2025-05-12	2.1900	2.25000	2.1000	2.1500	+2.871%	3,024,992	+158.140%
2025-05-09	2.1000	2.14500	2.0300	2.0900	-0.476%	3,316,773	+165.550%
2025-05-08	2.2200	2.30000	1.9800	2.1000	+2.941%	3,964,623	+164.286%
2025-05-07	2.1100	2.14000	2.0000	2.0400	-2.392%	3,819,372	+172.059%
2025-05-06	2.3500	2.43440	2.0800	2.0900	-12.185%	3,874,946	+165.550%
2025-05-05	2.4350	2.52000	2.3800	2.3800	-3.252%	2,683,020	+133.193%
2025-05-02	2.3100	2.54000	2.3100	2.4600	+8.370%	5,903,989	+125.610%
2025-05-01	2.2500	2.29000	2.2000	2.2700	+0.889%	2,147,872	+144.493%
2025-04-30	2.1500	2.27000	2.1240	2.2500	+3.211%	2,732,069	+146.667%
2025-04-29	2.1500	2.20000	2.1000	2.1800	+0.926%	2,596,108	+154.587%
2025-04-28	2.1400	2.22000	2.1300	2.1600	+1.408%	1,769,230	+156.944%
2025-04-25	2.1000	2.14000	2.0600	2.1300	0.000%	2,072,237	+160.563%
2025-04-24	2.0900	2.15000	2.0600	2.1300	+2.404%	2,195,620	+160.563%
2025-04-23	2.1400	2.23000	2.0500	2.0800	+0.971%	4,085,844	+166.827%
2025-04-22	2.0100	2.11000	1.9800	2.0600	+4.040%	3,482,032	+169.417%
2025-04-21	1.9500	2.05000	1.9000	1.9800	+0.508%	2,627,137	+180.303%
2025-04-17	1.9000	2.00000	1.8850	1.9700	+4.787%	2,956,314	+181.726%
2025-04-16	2.0000	2.06000	1.8150	1.8800	-6.931%	3,429,803	+195.213%
2025-04-15	2.0000	2.06000	1.9500	2.0200	0.000%	3,192,497	+174.752%
2025-04-14	2.0100	2.08000	1.9200	2.0200	+1.508%	3,074,438	+174.752%
2025-04-11	1.7900	2.03000	1.7211	1.9900	+13.714%	4,185,387	+178.894%

.dark-mode .xnzn6f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnzn6f{ color: #333333; background-color: white; border: 2px solid #333333; }NUVBNuvation Bio Inc.stock NYSE

NUVB
Nuvation Bio Inc.
stock NYSE