Nuvalent Inc (NUVL) Historical Stock Data
62.76 ↓0.30 (-0.48%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NUVL is down -0.87% a day on average. There have been 8 days where Nuvalent Inc closed green and 22 days where NUVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 62.95 | 62.76 | ↓$0.19 (-0.30%) | 61.80 | 64.71 | 1.25M |
| 2024-04-18 | 64.29 | 63.06 | ↓$1.23 (-1.91%) | 62.65 | 64.32 | 624.44K |
| 2024-04-17 | 66.20 | 64.25 | ↓$1.95 (-2.95%) | 63.56 | 67.01 | 587.40K |
| 2024-04-16 | 64.93 | 64.75 | ↓$0.18 (-0.28%) | 63.97 | 66.48 | 770.84K |
| 2024-04-15 | 65.78 | 65.28 | ↓$0.50 (-0.76%) | 64.76 | 66.95 | 523.16K |
| 2024-04-12 | 66.95 | 65.51 | ↓$1.44 (-2.15%) | 64.96 | 67.45 | 557.55K |
| 2024-04-11 | 67.50 | 68.00 | ↑$0.50 (0.74%) | 66.81 | 69.39 | 470.64K |
| 2024-04-10 | 67.70 | 66.93 | ↓$0.77 (-1.14%) | 65.76 | 69.70 | 1.02M |
| 2024-04-09 | 68.76 | 70.00 | ↑$1.24 (1.80%) | 68.41 | 70.64 | 800.58K |
| 2024-04-08 | 70.21 | 68.44 | ↓$1.77 (-2.52%) | 67.13 | 70.56 | 1.27M |
| 2024-04-05 | 71.95 | 70.20 | ↓$1.75 (-2.43%) | 69.16 | 73.23 | 892.17K |
| 2024-04-04 | 74.11 | 71.90 | ↓$2.21 (-2.98%) | 71.16 | 75.22 | 351.13K |
| 2024-04-03 | 72.88 | 74.00 | ↑$1.12 (1.54%) | 72.33 | 74.18 | 451.96K |
| 2024-04-02 | 75.88 | 73.42 | ↓$2.46 (-3.24%) | 72.32 | 75.88 | 585.91K |
| 2024-04-01 | 77.14 | 77.09 | ↓$0.05 (-0.06%) | 76.00 | 77.87 | 557.91K |
| 2024-03-28 | 75.34 | 75.09 | ↓$0.25 (-0.33%) | 73.75 | 76.20 | 713.79K |
| 2024-03-27 | 76.85 | 76.64 | ↓$0.21 (-0.27%) | 75.54 | 77.58 | 309.84K |
| 2024-03-26 | 76.98 | 75.74 | ↓$1.24 (-1.61%) | 75.17 | 78.14 | 238.16K |
| 2024-03-25 | 77.49 | 76.44 | ↓$1.05 (-1.36%) | 75.89 | 78.22 | 242.05K |
| 2024-03-22 | 79.70 | 77.64 | ↓$2.06 (-2.58%) | 76.62 | 79.70 | 256.76K |
| 2024-03-21 | 80.68 | 79.54 | ↓$1.14 (-1.41%) | 77.77 | 81.19 | 307.44K |
| 2024-03-20 | 77.64 | 79.71 | ↑$2.07 (2.67%) | 75.52 | 79.79 | 300.98K |
| 2024-03-19 | 77.71 | 78.08 | ↑$0.37 (0.48%) | 77.20 | 80.18 | 381.34K |
| 2024-03-18 | 80.28 | 78.11 | ↓$2.17 (-2.70%) | 78.01 | 80.63 | 456.38K |
| 2024-03-15 | 84.44 | 80.80 | ↓$3.64 (-4.31%) | 78.81 | 84.62 | 1.24M |
| 2024-03-14 | 87.54 | 84.60 | ↓$2.94 (-3.36%) | 83.75 | 87.54 | 513.14K |
| 2024-03-13 | 87.00 | 88.41 | ↑$1.41 (1.62%) | 85.59 | 89.39 | 826.17K |
| 2024-03-12 | 83.61 | 87.02 | ↑$3.41 (4.08%) | 83.00 | 87.44 | 560.68K |
| 2024-03-11 | 83.59 | 83.64 | ↑$0.05 (0.06%) | 82.17 | 84.72 | 574.91K |
| 2024-03-08 | 84.63 | 84.39 | ↓$0.24 (-0.28%) | 84.04 | 88.14 | 353.73K |
Create an account or log in to view more rows.
$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
$NUVL run it!