Nuvalent Inc (NUVL) Historical Stock Data

70.93 ↑0.05 (0.07%)
As of May 20, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NUVL is up 0.07% a day on average. There have been 15 days where Nuvalent Inc closed green and 15 days where NUVL closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2070.7770.93↑$0.16 (0.23%)70.0971.99242.73K
2024-05-1773.7770.88↓$2.89 (-3.92%)70.6073.77348.60K
2024-05-1671.8072.64↑$0.84 (1.17%)71.5174.50355.06K
2024-05-1569.0171.68↑$2.67 (3.87%)68.9572.12467.17K
2024-05-1467.0368.02↑$0.99 (1.48%)66.6168.56332.52K
2024-05-1366.3866.08↓$0.30 (-0.45%)64.6767.09348.81K
2024-05-1066.7065.48↓$1.22 (-1.83%)64.1867.80445.55K
2024-05-0966.6167.52↑$0.91 (1.37%)66.6067.97325.67K
2024-05-0868.1267.54↓$0.58 (-0.85%)66.4668.65402.74K
2024-05-0769.1268.64↓$0.48 (-0.69%)68.3170.28367.48K
2024-05-0669.9969.25↓$0.74 (-1.06%)68.7970.69278.46K
2024-05-0373.4870.35↓$3.13 (-4.26%)70.1374.79346.46K
2024-05-0271.5272.49↑$0.97 (1.36%)70.9673.29325.74K
2024-05-0169.0670.65↑$1.59 (2.30%)68.0772.19533.98K
2024-04-3067.2568.88↑$1.63 (2.42%)67.2069.64477.20K
2024-04-2967.1467.95↑$0.81 (1.21%)66.4468.79370.02K
2024-04-2666.2366.86↑$0.63 (0.95%)65.0866.90230.26K
2024-04-2565.6666.07↑$0.41 (0.62%)64.4466.53287.77K
2024-04-2467.5867.20↓$0.38 (-0.56%)67.1468.72502.90K
2024-04-2365.3767.60↑$2.23 (3.41%)64.7768.29485.43K
2024-04-2263.0064.49↑$1.49 (2.37%)62.2364.96454.89K
2024-04-1962.9562.76↓$0.19 (-0.30%)61.8064.711.25M
2024-04-1864.2963.06↓$1.23 (-1.91%)62.6564.32624.44K
2024-04-1766.2064.25↓$1.95 (-2.95%)63.5667.01587.40K
2024-04-1664.9364.75↓$0.18 (-0.28%)63.9766.48770.84K
2024-04-1565.7865.28↓$0.50 (-0.76%)64.7666.95523.16K
2024-04-1266.9565.51↓$1.44 (-2.15%)64.9667.45557.55K
2024-04-1167.5068.00↑$0.50 (0.74%)66.8169.39470.64K
2024-04-1067.7066.93↓$0.77 (-1.14%)65.7669.701.02M
2024-04-0968.7670.00↑$1.24 (1.80%)68.4170.64800.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$NUVL looking ready to breakout soon.

0 Like Report
micmic

$NUVL getting this mare ready to run today

0 Like Report