Nuvation Bio Inc (NUVB) Historical Stock Data
3.53 ↑0.06 (1.73%)
As of May 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NUVB is down -1.17% a day on average. There have been 14 days where Nuvation Bio Inc closed green and 16 days where NUVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.40 | 3.60 | 573.05K |
| 2022-05-26 | 3.55 | 3.47 | ↓$0.08 (-2.25%) | 3.46 | 3.59 | 580.93K |
| 2022-05-25 | 3.59 | 3.52 | ↓$0.07 (-1.95%) | 3.49 | 3.68 | 617.63K |
| 2022-05-24 | 3.70 | 3.60 | ↓$0.10 (-2.70%) | 3.58 | 3.74 | 758.72K |
| 2022-05-23 | 4.20 | 3.78 | ↓$0.42 (-10.00%) | 3.77 | 4.20 | 831.57K |
| 2022-05-20 | 4.19 | 4.14 | ↓$0.05 (-1.19%) | 4.03 | 4.30 | 707.65K |
| 2022-05-19 | 4.00 | 4.13 | ↑$0.13 (3.25%) | 3.90 | 4.14 | 658.87K |
| 2022-05-18 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 4.02 | 4.20 | 634.02K |
| 2022-05-17 | 4.18 | 4.27 | ↑$0.09 (2.15%) | 4.11 | 4.28 | 379.88K |
| 2022-05-16 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 3.95 | 4.22 | 504.13K |
| 2022-05-13 | 4.01 | 4.09 | ↑$0.08 (2.00%) | 3.93 | 4.26 | 556.86K |
| 2022-05-12 | 3.80 | 3.92 | ↑$0.12 (3.16%) | 3.59 | 4.07 | 0.97M |
| 2022-05-11 | 4.43 | 3.99 | ↓$0.44 (-9.93%) | 3.98 | 4.53 | 599.44K |
| 2022-05-10 | 4.36 | 4.43 | ↑$0.07 (1.61%) | 4.27 | 4.97 | 0.95M |
| 2022-05-09 | 4.39 | 4.23 | ↓$0.16 (-3.64%) | 4.17 | 4.42 | 589.31K |
| 2022-05-06 | 4.76 | 4.51 | ↓$0.25 (-5.25%) | 4.41 | 4.80 | 437.84K |
| 2022-05-05 | 4.91 | 4.77 | ↓$0.14 (-2.85%) | 4.59 | 4.98 | 0.91M |
| 2022-05-04 | 4.92 | 5.03 | ↑$0.11 (2.24%) | 4.69 | 5.06 | 400.39K |
| 2022-05-03 | 4.84 | 4.78 | ↓$0.06 (-1.24%) | 4.69 | 4.90 | 250.12K |
| 2022-05-02 | 4.65 | 4.82 | ↑$0.17 (3.66%) | 4.56 | 4.82 | 651.56K |
| 2022-04-29 | 4.83 | 4.66 | ↓$0.17 (-3.52%) | 4.60 | 4.92 | 538.24K |
| 2022-04-28 | 4.81 | 4.83 | ↑$0.02 (0.42%) | 4.64 | 4.90 | 681.79K |
| 2022-04-27 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.67 | 4.89 | 565.06K |
| 2022-04-26 | 5.46 | 4.88 | ↓$0.58 (-10.62%) | 4.81 | 5.57 | 5.55M |
| 2022-04-25 | 5.47 | 5.58 | ↑$0.11 (2.01%) | 5.37 | 5.63 | 516.66K |
| 2022-04-22 | 5.44 | 5.50 | ↑$0.06 (1.10%) | 5.44 | 5.64 | 354.24K |
| 2022-04-21 | 5.70 | 5.50 | ↓$0.20 (-3.51%) | 5.41 | 5.75 | 432.75K |
| 2022-04-20 | 5.71 | 5.64 | ↓$0.07 (-1.23%) | 5.60 | 5.77 | 332.63K |
| 2022-04-19 | 5.33 | 5.68 | ↑$0.35 (6.57%) | 5.27 | 5.74 | 333.69K |
| 2022-04-18 | 5.46 | 5.36 | ↓$0.10 (-1.83%) | 5.29 | 5.46 | 0.93M |
Create an account or log in to view more rows.
$NUVB unstoppable up wow
$NUVB Bull flag forming?
$NUVB might see a whole 1% green
$NUVB shorters eat my shit
$NUVB added
$NUVB bear trap dude
$NUVB whats the news????
$NUVB Time to buy here
$NUVB buy and hold and get rewarded
$NUVB bull trap confirmed