Nuvation Bio Inc (NUVB) Historical Stock Data
2.71 ↑0.03 (1.12%)
As of April 23, 2024, 11:48am EST.
Historical Data
In the past 30 trading days, NUVB is up 0.65% a day on average. There have been 12 days where Nuvation Bio Inc closed green and 18 days where NUVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 2.64 | 2.68 | ↑$0.04 (1.52%) | 2.51 | 2.73 | 1.09M |
| 2024-04-19 | 2.58 | 2.60 | ↑$0.02 (0.78%) | 2.51 | 2.77 | 1.67M |
| 2024-04-18 | 2.65 | 2.58 | ↓$0.07 (-2.64%) | 2.55 | 2.69 | 0.99M |
| 2024-04-17 | 2.93 | 2.69 | ↓$0.24 (-8.19%) | 2.67 | 3.15 | 1.42M |
| 2024-04-16 | 2.84 | 2.81 | ↓$0.03 (-1.06%) | 2.80 | 2.92 | 789.79K |
| 2024-04-15 | 2.97 | 2.88 | ↓$0.09 (-3.03%) | 2.78 | 3.02 | 1.05M |
| 2024-04-12 | 3.11 | 2.97 | ↓$0.14 (-4.50%) | 2.87 | 3.20 | 1.05M |
| 2024-04-11 | 3.04 | 3.15 | ↑$0.11 (3.62%) | 3.04 | 3.20 | 635.89K |
| 2024-04-10 | 3.08 | 3.05 | ↓$0.03 (-0.97%) | 2.90 | 3.12 | 1.49M |
| 2024-04-09 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.20 | 3.32 | 0.92M |
| 2024-04-08 | 3.32 | 3.23 | ↓$0.09 (-2.71%) | 3.19 | 3.44 | 1.51M |
| 2024-04-05 | 3.48 | 3.29 | ↓$0.19 (-5.46%) | 3.27 | 3.51 | 2.07M |
| 2024-04-04 | 3.70 | 3.48 | ↓$0.22 (-5.95%) | 3.40 | 3.87 | 2.31M |
| 2024-04-03 | 3.42 | 3.63 | ↑$0.21 (6.14%) | 3.36 | 3.65 | 1.23M |
| 2024-04-02 | 3.57 | 3.45 | ↓$0.12 (-3.36%) | 3.41 | 3.67 | 1.42M |
| 2024-04-01 | 3.66 | 3.69 | ↑$0.03 (0.82%) | 3.41 | 3.78 | 2.40M |
| 2024-03-28 | 4.03 | 3.64 | ↓$0.39 (-9.68%) | 3.57 | 4.16 | 5.51M |
| 2024-03-27 | 3.27 | 3.97 | ↑$0.71 (21.59%) | 3.02 | 4.06 | 11.41M |
| 2024-03-26 | 2.46 | 2.88 | ↑$0.42 (17.07%) | 2.38 | 3.03 | 5.35M |
| 2024-03-25 | 1.95 | 2.25 | ↑$0.31 (15.68%) | 1.67 | 2.43 | 4.15M |
| 2024-03-22 | 2.26 | 2.31 | ↑$0.05 (2.21%) | 2.18 | 2.39 | 1.74M |
| 2024-03-21 | 1.94 | 2.24 | ↑$0.30 (15.46%) | 1.94 | 2.25 | 1.72M |
| 2024-03-20 | 1.94 | 1.92 | ↓$0.02 (-1.03%) | 1.84 | 1.98 | 1.19M |
| 2024-03-19 | 2.24 | 2.00 | ↓$0.24 (-10.71%) | 1.94 | 2.26 | 2.44M |
| 2024-03-18 | 2.30 | 2.26 | ↓$0.04 (-1.74%) | 2.22 | 2.33 | 636.32K |
| 2024-03-15 | 2.14 | 2.28 | ↑$0.14 (6.54%) | 2.14 | 2.29 | 0.99M |
| 2024-03-14 | 2.40 | 2.19 | ↓$0.21 (-8.75%) | 2.13 | 2.50 | 674.78K |
| 2024-03-13 | 2.33 | 2.41 | ↑$0.08 (3.43%) | 2.33 | 2.45 | 604.18K |
| 2024-03-12 | 2.39 | 2.33 | ↓$0.06 (-2.51%) | 2.31 | 2.42 | 710.23K |
| 2024-03-11 | 2.45 | 2.39 | ↓$0.06 (-2.45%) | 2.36 | 2.46 | 605.42K |
Create an account or log in to view more rows.
$NUVB HODL
$NUVB just waiting ….
$NUVB you wanna be a successful trader close your trades green
$NUVB finally a pullback
$NUVB buying time
added
$NUVB This may be your last opportunity to buy on the cheap??
$NUVB go to the bathroom
come back to green! I like it!
$NUVB gimme gimme
$NUVB I like the stock!
$NUVB buy SHARES