Nuvation Bio Inc (NUVB) Historical Stock Data
8.43 ↑0.16 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUVB is up 1.89% a day on average. There have been 16 days where Nuvation Bio Inc closed green and 14 days where NUVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.21 | 8.43 | ↑$0.22 (2.68%) | 8.00 | 8.55 | 6.07M |
| 2025-12-11 | 8.11 | 8.27 | ↑$0.16 (1.97%) | 7.98 | 8.51 | 7.08M |
| 2025-12-10 | 7.94 | 7.84 | ↓$0.10 (-1.26%) | 7.80 | 8.05 | 5.99M |
| 2025-12-09 | 8.52 | 8.00 | ↓$0.52 (-6.10%) | 8.00 | 8.81 | 5.92M |
| 2025-12-08 | 8.77 | 8.58 | ↓$0.19 (-2.11%) | 8.44 | 8.95 | 7.57M |
| 2025-12-05 | 8.33 | 8.55 | ↑$0.22 (2.64%) | 8.15 | 8.70 | 6.08M |
| 2025-12-04 | 8.30 | 8.31 | ↑$0.01 (0.12%) | 8.11 | 8.57 | 7.24M |
| 2025-12-03 | 7.70 | 8.37 | ↑$0.67 (8.70%) | 7.55 | 8.39 | 8.49M |
| 2025-12-02 | 7.88 | 7.47 | ↓$0.41 (-5.20%) | 7.46 | 7.93 | 4.79M |
| 2025-12-01 | 7.93 | 7.88 | ↓$0.05 (-0.63%) | 7.75 | 8.04 | 5.16M |
| 2025-11-28 | 8.12 | 8.03 | ↓$0.09 (-1.11%) | 7.91 | 8.14 | 3.19M |
| 2025-11-26 | 7.87 | 8.01 | ↑$0.14 (1.78%) | 7.82 | 8.24 | 6.99M |
| 2025-11-25 | 7.47 | 7.88 | ↑$0.41 (5.49%) | 7.32 | 7.93 | 7.72M |
| 2025-11-24 | 7.08 | 7.41 | ↑$0.33 (4.66%) | 7.00 | 7.49 | 9.02M |
| 2025-11-21 | 6.94 | 6.99 | ↑$0.05 (0.72%) | 6.51 | 7.14 | 11.22M |
| 2025-11-20 | 7.20 | 7.01 | ↓$0.19 (-2.57%) | 6.85 | 7.50 | 20.24M |
| 2025-11-19 | 4.99 | 7.15 | ↑$2.16 (43.29%) | 4.94 | 7.35 | 59.09M |
| 2025-11-18 | 4.65 | 4.80 | ↑$0.15 (3.23%) | 4.59 | 4.95 | 5.90M |
| 2025-11-17 | 4.81 | 4.67 | ↓$0.14 (-2.91%) | 4.62 | 4.91 | 6.99M |
| 2025-11-14 | 4.57 | 4.86 | ↑$0.29 (6.35%) | 4.53 | 5.35 | 11.45M |
| 2025-11-13 | 4.85 | 4.69 | ↓$0.16 (-3.30%) | 4.66 | 4.95 | 5.77M |
| 2025-11-12 | 5.00 | 4.93 | ↓$0.07 (-1.40%) | 4.83 | 5.15 | 6.54M |
| 2025-11-11 | 4.60 | 4.98 | ↑$0.38 (8.26%) | 4.53 | 5.03 | 4.86M |
| 2025-11-10 | 4.81 | 4.64 | ↓$0.17 (-3.53%) | 4.56 | 4.87 | 5.42M |
| 2025-11-07 | 4.89 | 4.73 | ↓$0.16 (-3.27%) | 4.45 | 5.04 | 6.83M |
| 2025-11-06 | 4.87 | 5.02 | ↑$0.15 (3.08%) | 4.80 | 5.17 | 6.22M |
| 2025-11-05 | 4.70 | 4.92 | ↑$0.22 (4.68%) | 4.52 | 5.00 | 6.58M |
| 2025-11-04 | 5.15 | 4.83 | ↓$0.32 (-6.21%) | 3.92 | 5.19 | 21.05M |
| 2025-11-03 | 5.34 | 5.17 | ↓$0.17 (-3.18%) | 5.10 | 5.38 | 7.44M |
| 2025-10-31 | 5.12 | 5.22 | ↑$0.10 (1.95%) | 5.06 | 5.33 | 6.92M |
Create an account or log in to view more rows.
$NUVB more calls coming in
$NUVB run it!
$NUVB I do it for the thrills!
$NUVB called it
$NUVB Let it go...
$NUVB Time to buy here
$NUVB i come here all weekend... every weekend. refresh refresh refresh. smh
$NUVB Waiting waiting waiting — you know for what !!! Announcement!!!
$NUVB check out the one month chart.
Perfect bull flag.
$NUVB has just been halted from trading.