Nuvalent Inc (NUVL) Historical Stock Data
81.61 ↑1.66 (2.08%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NUVL is down -0.06% a day on average. There have been 14 days where Nuvalent Inc closed green and 16 days where NUVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 81.42 | 81.61 | ↑$0.19 (0.23%) | 81.23 | 83.17 | 160.94K |
| 2024-07-25 | 80.65 | 79.95 | ↓$0.70 (-0.87%) | 79.32 | 82.17 | 263.41K |
| 2024-07-24 | 81.61 | 80.30 | ↓$1.31 (-1.61%) | 80.02 | 83.54 | 139.04K |
| 2024-07-23 | 81.11 | 82.51 | ↑$1.40 (1.73%) | 81.11 | 83.23 | 178.90K |
| 2024-07-22 | 79.37 | 81.14 | ↑$1.77 (2.23%) | 78.77 | 81.21 | 235.05K |
| 2024-07-19 | 80.33 | 78.96 | ↓$1.37 (-1.71%) | 77.53 | 80.52 | 234.37K |
| 2024-07-18 | 80.66 | 79.83 | ↓$0.83 (-1.03%) | 79.02 | 82.01 | 229.71K |
| 2024-07-17 | 82.38 | 80.50 | ↓$1.88 (-2.28%) | 79.15 | 83.89 | 0.92M |
| 2024-07-16 | 82.82 | 84.01 | ↑$1.19 (1.44%) | 81.59 | 84.75 | 669.47K |
| 2024-07-15 | 78.80 | 81.45 | ↑$2.65 (3.36%) | 78.05 | 82.09 | 594.31K |
| 2024-07-12 | 78.91 | 78.65 | ↓$0.26 (-0.33%) | 77.95 | 80.73 | 257.56K |
| 2024-07-11 | 75.91 | 77.99 | ↑$2.08 (2.74%) | 75.23 | 79.78 | 405.52K |
| 2024-07-10 | 75.12 | 74.52 | ↓$0.60 (-0.80%) | 73.87 | 77.19 | 251.70K |
| 2024-07-09 | 72.17 | 73.63 | ↑$1.46 (2.02%) | 72.17 | 73.78 | 252.07K |
| 2024-07-08 | 73.92 | 72.33 | ↓$1.59 (-2.15%) | 71.58 | 74.60 | 356.60K |
| 2024-07-05 | 71.42 | 72.87 | ↑$1.45 (2.03%) | 70.52 | 73.27 | 140.64K |
| 2024-07-03 | 72.67 | 72.05 | ↓$0.62 (-0.85%) | 71.31 | 73.54 | 205.18K |
| 2024-07-02 | 75.53 | 73.00 | ↓$2.53 (-3.35%) | 71.34 | 75.56 | 312.86K |
| 2024-07-01 | 75.27 | 75.51 | ↑$0.24 (0.32%) | 74.94 | 76.91 | 276.98K |
| 2024-06-28 | 77.18 | 75.86 | ↓$1.32 (-1.71%) | 74.55 | 77.18 | 1.32M |
| 2024-06-27 | 79.01 | 76.97 | ↓$2.04 (-2.58%) | 76.89 | 79.01 | 252.48K |
| 2024-06-26 | 79.57 | 78.78 | ↓$0.79 (-0.99%) | 77.87 | 79.99 | 306.81K |
| 2024-06-25 | 80.40 | 80.37 | ↓$0.03 (-0.04%) | 79.23 | 81.01 | 344.56K |
| 2024-06-24 | 79.46 | 80.62 | ↑$1.16 (1.45%) | 78.42 | 81.18 | 418.45K |
| 2024-06-21 | 78.65 | 79.25 | ↑$0.60 (0.76%) | 77.72 | 79.66 | 718.06K |
| 2024-06-20 | 77.90 | 78.40 | ↑$0.50 (0.64%) | 76.40 | 79.03 | 283.61K |
| 2024-06-18 | 77.51 | 78.10 | ↑$0.59 (0.76%) | 75.96 | 79.22 | 338.32K |
| 2024-06-17 | 77.08 | 77.18 | ↑$0.10 (0.13%) | 76.40 | 78.08 | 195.86K |
| 2024-06-14 | 77.87 | 77.78 | ↓$0.09 (-0.12%) | 76.77 | 78.42 | 268.83K |
| 2024-06-13 | 79.87 | 78.98 | ↓$0.89 (-1.11%) | 78.76 | 81.10 | 257.44K |
Create an account or log in to view more rows.
$NUVL we going up from here
$NUVL looking ready to breakout soon.
$NUVL Slapping that ask today
$NUVL has just been halted from trading due to volatility.
$NUVL good times
$NUVL push baby push!
$NUVL who loaded up??
$NUVL we want higher!!!
$NUVL puts r going to print tomorrow
$NUVL getting this mare ready to run today