Nuvalent Inc (NUVL) Historical Stock Data
73.32 ↑2.32 (3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUVL is up 0.23% a day on average. There have been 15 days where Nuvalent Inc closed green and 15 days where NUVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 70.74 | 73.32 | ↑$2.58 (3.65%) | 70.45 | 73.90 | 416.87K |
| 2025-05-15 | 71.02 | 71.00 | ↓$0.02 (-0.03%) | 68.64 | 71.26 | 407.86K |
| 2025-05-14 | 71.56 | 71.02 | ↓$0.54 (-0.75%) | 70.10 | 72.20 | 207.65K |
| 2025-05-13 | 73.76 | 71.42 | ↓$2.34 (-3.17%) | 71.08 | 74.16 | 487.33K |
| 2025-05-12 | 70.55 | 73.63 | ↑$3.08 (4.37%) | 70.55 | 74.99 | 534.56K |
| 2025-05-09 | 72.12 | 69.85 | ↓$2.27 (-3.15%) | 69.85 | 73.84 | 446.26K |
| 2025-05-08 | 67.38 | 71.60 | ↑$4.22 (6.27%) | 63.56 | 73.64 | 1.63M |
| 2025-05-07 | 68.66 | 66.72 | ↓$1.94 (-2.83%) | 66.17 | 69.20 | 1.14M |
| 2025-05-06 | 74.65 | 68.19 | ↓$6.46 (-8.65%) | 67.51 | 74.91 | 0.97M |
| 2025-05-05 | 77.49 | 75.43 | ↓$2.06 (-2.66%) | 75.18 | 77.54 | 262.01K |
| 2025-05-02 | 76.58 | 77.46 | ↑$0.88 (1.15%) | 76.30 | 78.97 | 560.96K |
| 2025-05-01 | 76.65 | 76.23 | ↓$0.42 (-0.55%) | 75.32 | 78.54 | 0.96M |
| 2025-04-30 | 75.70 | 76.75 | ↑$1.05 (1.39%) | 75.03 | 77.24 | 604.62K |
| 2025-04-29 | 74.99 | 75.87 | ↑$0.88 (1.17%) | 74.14 | 77.11 | 427.41K |
| 2025-04-28 | 73.98 | 75.20 | ↑$1.22 (1.65%) | 73.19 | 75.47 | 282.52K |
| 2025-04-25 | 73.36 | 73.48 | ↑$0.12 (0.16%) | 72.14 | 73.76 | 199.08K |
| 2025-04-24 | 72.85 | 73.98 | ↑$1.13 (1.55%) | 71.60 | 74.21 | 290.20K |
| 2025-04-23 | 73.17 | 72.71 | ↓$0.46 (-0.63%) | 72.35 | 74.28 | 394.77K |
| 2025-04-22 | 71.05 | 71.39 | ↑$0.34 (0.48%) | 70.55 | 72.58 | 761.25K |
| 2025-04-21 | 71.28 | 69.95 | ↓$1.33 (-1.87%) | 69.78 | 73.06 | 475.71K |
| 2025-04-17 | 69.57 | 71.64 | ↑$2.07 (2.98%) | 68.98 | 72.28 | 677.07K |
| 2025-04-16 | 70.83 | 69.97 | ↓$0.86 (-1.21%) | 68.76 | 72.18 | 1.06M |
| 2025-04-15 | 70.88 | 70.78 | ↓$0.10 (-0.14%) | 67.62 | 71.01 | 517.31K |
| 2025-04-14 | 67.98 | 70.00 | ↑$2.02 (2.97%) | 65.81 | 70.79 | 486.73K |
| 2025-04-11 | 61.99 | 66.29 | ↑$4.30 (6.94%) | 60.25 | 66.53 | 584.19K |
| 2025-04-10 | 63.32 | 61.99 | ↓$1.33 (-2.10%) | 58.05 | 65.88 | 0.93M |
| 2025-04-09 | 58.04 | 64.70 | ↑$6.66 (11.47%) | 55.54 | 66.41 | 1.69M |
| 2025-04-08 | 68.25 | 59.32 | ↓$8.93 (-13.08%) | 58.74 | 68.45 | 0.93M |
| 2025-04-07 | 62.84 | 64.68 | ↑$1.84 (2.93%) | 59.82 | 66.64 | 0.92M |
| 2025-04-04 | 66.70 | 65.74 | ↓$0.96 (-1.44%) | 64.54 | 68.04 | 582.53K |
Create an account or log in to view more rows.
$NUVL f this stock
$NUVL take what we can get
$NUVL Good morning gang!
$NUVL what’s next bulls
$NUVL lmfao
lfg babies
$NUVL When in doubt
zoom out. ??
$NUVL hold and buy… go green go!!!
$NUVL go time
$NUVL prepare your cash to buy dip
$NUVL we going up from here