Nuvalent Inc (NUVL) Historical Stock Data
102.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUVL is up 0.73% 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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 104.05 | 102.63 | ↓$1.42 (-1.36%) | 101.70 | 104.71 | 465.23K |
| 2025-12-15 | 105.11 | 104.97 | ↓$0.14 (-0.13%) | 103.68 | 106.15 | 558.81K |
| 2025-12-12 | 106.37 | 104.80 | ↓$1.57 (-1.48%) | 103.52 | 107.49 | 530.44K |
| 2025-12-11 | 105.50 | 105.91 | ↑$0.41 (0.39%) | 105.50 | 107.99 | 583.31K |
| 2025-12-10 | 105.12 | 105.74 | ↑$0.62 (0.59%) | 103.83 | 106.16 | 435.69K |
| 2025-12-09 | 108.33 | 105.09 | ↓$3.24 (-2.99%) | 104.82 | 108.48 | 478.07K |
| 2025-12-08 | 110.03 | 107.87 | ↓$2.16 (-1.96%) | 107.35 | 111.95 | 872.23K |
| 2025-12-05 | 106.86 | 109.60 | ↑$2.74 (2.56%) | 106.86 | 110.00 | 493.42K |
| 2025-12-04 | 106.38 | 106.86 | ↑$0.48 (0.45%) | 104.95 | 108.04 | 423.05K |
| 2025-12-03 | 105.51 | 106.90 | ↑$1.39 (1.32%) | 104.82 | 107.28 | 450.52K |
| 2025-12-02 | 106.00 | 104.96 | ↓$1.04 (-0.98%) | 103.51 | 106.98 | 450.91K |
| 2025-12-01 | 107.63 | 106.42 | ↓$1.21 (-1.12%) | 103.63 | 108.00 | 1.08M |
| 2025-11-28 | 109.00 | 109.35 | ↑$0.35 (0.32%) | 107.19 | 109.46 | 327.69K |
| 2025-11-26 | 110.00 | 109.06 | ↓$0.94 (-0.85%) | 107.79 | 110.93 | 704.64K |
| 2025-11-25 | 109.05 | 109.86 | ↑$0.81 (0.74%) | 107.96 | 111.24 | 828.90K |
| 2025-11-24 | 106.86 | 109.53 | ↑$2.67 (2.50%) | 106.86 | 112.11 | 720.85K |
| 2025-11-21 | 106.95 | 105.88 | ↓$1.07 (-1.00%) | 105.64 | 109.78 | 1.22M |
| 2025-11-20 | 107.13 | 108.01 | ↑$0.88 (0.82%) | 106.22 | 112.88 | 1M |
| 2025-11-19 | 104.63 | 107.13 | ↑$2.50 (2.39%) | 102.77 | 109.14 | 2.17M |
| 2025-11-18 | 104.38 | 104.24 | ↓$0.14 (-0.13%) | 101.57 | 107.48 | 1.19M |
| 2025-11-17 | 93.30 | 108.00 | ↑$14.70 (15.76%) | 93.30 | 112.53 | 2.28M |
| 2025-11-14 | 93.08 | 96.50 | ↑$3.42 (3.67%) | 93.05 | 98.15 | 333.46K |
| 2025-11-13 | 95.77 | 94.68 | ↓$1.09 (-1.14%) | 94.09 | 97.73 | 323.37K |
| 2025-11-12 | 98.00 | 97.03 | ↓$0.97 (-0.99%) | 96.49 | 99.12 | 286.78K |
| 2025-11-11 | 93.19 | 96.16 | ↑$2.97 (3.18%) | 92.29 | 97.14 | 317.58K |
| 2025-11-10 | 94.25 | 92.98 | ↓$1.27 (-1.35%) | 90.99 | 95.23 | 241.76K |
| 2025-11-07 | 95.90 | 93.35 | ↓$2.55 (-2.66%) | 91.71 | 95.90 | 289.62K |
| 2025-11-06 | 91.82 | 95.87 | ↑$4.05 (4.41%) | 91.21 | 96.09 | 352.69K |
| 2025-11-05 | 90.52 | 92.09 | ↑$1.57 (1.73%) | 89.02 | 93.40 | 283.75K |
| 2025-11-04 | 91.67 | 91.02 | ↓$0.65 (-0.71%) | 90.50 | 93.61 | 474.53K |
Create an account or log in to view more rows.
$NUVL this board is on fire
$NUVL you wanna be a successful trader close your trades green
$NUVL diversified
$NUVL time to run
$NUVL somebody knows something
$NUVL Let’s get it
$NUVL f this stock
$NUVL take what we can get
$NUVL Good morning gang!
$NUVL what’s next bulls