Nuvalent Inc (NUVL) Historical Stock Data
72.49 ↑1.84 (2.60%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NUVL is down -0.34% a day on average. There have been 11 days where Nuvalent Inc closed green and 19 days where NUVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 71.52 | 72.49 | ↑$0.97 (1.36%) | 70.96 | 73.29 | 325.74K |
| 2024-05-01 | 69.06 | 70.65 | ↑$1.59 (2.30%) | 68.07 | 72.19 | 533.98K |
| 2024-04-30 | 67.25 | 68.88 | ↑$1.63 (2.42%) | 67.20 | 69.64 | 477.20K |
| 2024-04-29 | 67.14 | 67.95 | ↑$0.81 (1.21%) | 66.44 | 68.79 | 370.02K |
| 2024-04-26 | 66.23 | 66.86 | ↑$0.63 (0.95%) | 65.08 | 66.90 | 230.26K |
| 2024-04-25 | 65.66 | 66.07 | ↑$0.41 (0.62%) | 64.44 | 66.53 | 287.77K |
| 2024-04-24 | 67.58 | 67.20 | ↓$0.38 (-0.56%) | 67.14 | 68.72 | 502.90K |
| 2024-04-23 | 65.37 | 67.60 | ↑$2.23 (3.41%) | 64.77 | 68.29 | 485.43K |
| 2024-04-22 | 63.00 | 64.49 | ↑$1.49 (2.37%) | 62.23 | 64.96 | 454.89K |
| 2024-04-19 | 62.95 | 62.76 | ↓$0.19 (-0.30%) | 61.80 | 64.71 | 1.25M |
| 2024-04-18 | 64.29 | 63.06 | ↓$1.23 (-1.91%) | 62.65 | 64.32 | 624.44K |
| 2024-04-17 | 66.20 | 64.25 | ↓$1.95 (-2.95%) | 63.56 | 67.01 | 587.40K |
| 2024-04-16 | 64.93 | 64.75 | ↓$0.18 (-0.28%) | 63.97 | 66.48 | 770.84K |
| 2024-04-15 | 65.78 | 65.28 | ↓$0.50 (-0.76%) | 64.76 | 66.95 | 523.16K |
| 2024-04-12 | 66.95 | 65.51 | ↓$1.44 (-2.15%) | 64.96 | 67.45 | 557.55K |
| 2024-04-11 | 67.50 | 68.00 | ↑$0.50 (0.74%) | 66.81 | 69.39 | 470.64K |
| 2024-04-10 | 67.70 | 66.93 | ↓$0.77 (-1.14%) | 65.76 | 69.70 | 1.02M |
| 2024-04-09 | 68.76 | 70.00 | ↑$1.24 (1.80%) | 68.41 | 70.64 | 800.58K |
| 2024-04-08 | 70.21 | 68.44 | ↓$1.77 (-2.52%) | 67.13 | 70.56 | 1.27M |
| 2024-04-05 | 71.95 | 70.20 | ↓$1.75 (-2.43%) | 69.16 | 73.23 | 892.17K |
| 2024-04-04 | 74.11 | 71.90 | ↓$2.21 (-2.98%) | 71.16 | 75.22 | 351.13K |
| 2024-04-03 | 72.88 | 74.00 | ↑$1.12 (1.54%) | 72.33 | 74.18 | 451.96K |
| 2024-04-02 | 75.88 | 73.42 | ↓$2.46 (-3.24%) | 72.32 | 75.88 | 585.91K |
| 2024-04-01 | 77.14 | 77.09 | ↓$0.05 (-0.06%) | 76.00 | 77.87 | 557.91K |
| 2024-03-28 | 75.34 | 75.09 | ↓$0.25 (-0.33%) | 73.75 | 76.20 | 713.79K |
| 2024-03-27 | 76.85 | 76.64 | ↓$0.21 (-0.27%) | 75.54 | 77.58 | 309.84K |
| 2024-03-26 | 76.98 | 75.74 | ↓$1.24 (-1.61%) | 75.17 | 78.14 | 238.16K |
| 2024-03-25 | 77.49 | 76.44 | ↓$1.05 (-1.36%) | 75.89 | 78.22 | 242.05K |
| 2024-03-22 | 79.70 | 77.64 | ↓$2.06 (-2.58%) | 76.62 | 79.70 | 256.76K |
| 2024-03-21 | 80.68 | 79.54 | ↓$1.14 (-1.41%) | 77.77 | 81.19 | 307.44K |
Create an account or log in to view more rows.
$NUVL looking ready to breakout soon.
$NUVL Slapping that ask today
$NUVL has just been halted from trading due to volatility.
$NUVL good times
$NUVL push baby push!
$NUVL who loaded up??
$NUVL we want higher!!!
$NUVL puts r going to print tomorrow
$NUVL getting this mare ready to run today
$NUVL run it!