Nuvation Bio Inc. (NUVB)
NYSE: NUVB
· Real-Time Price · USD
3.19
0.18 (5.98%)
At close: Sep 26, 2025, 3:59 PM
3.24
1.41%
After-hours: Sep 26, 2025, 07:52 PM EDT
NUVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.04 | 3.26 | 3.00 | 3.20 | 3.20 | 6.31% | 4,693,798 |
| Sep 25, 2025 | 3.17 | 3.21 | 2.99 | 3.01 | 3.01 | -7.10% | 7,079,022 |
| Sep 24, 2025 | 3.25 | 3.40 | 3.18 | 3.24 | 3.24 | 0.62% | 4,777,010 |
| Sep 23, 2025 | 3.26 | 3.30 | 3.17 | 3.22 | 3.22 | -1.53% | 3,607,500 |
| Sep 22, 2025 | 3.23 | 3.29 | 3.15 | 3.27 | 3.27 | 1.55% | 4,334,500 |
| Sep 19, 2025 | 3.22 | 3.29 | 3.15 | 3.22 | 3.22 | 1.58% | 7,670,732 |
| Sep 18, 2025 | 3.32 | 3.46 | 3.15 | 3.17 | 3.17 | -2.76% | 7,610,000 |
| Sep 17, 2025 | 3.25 | 3.40 | 3.22 | 3.26 | 3.26 | -0.31% | 4,954,239 |
| Sep 16, 2025 | 3.14 | 3.41 | 3.09 | 3.27 | 3.27 | 3.81% | 6,346,237 |
| Sep 15, 2025 | 3.16 | 3.20 | 3.08 | 3.15 | 3.15 | 0.32% | 7,247,027 |
| Sep 12, 2025 | 3.34 | 3.35 | 3.08 | 3.14 | 3.14 | -6.27% | 7,940,624 |
| Sep 11, 2025 | 3.28 | 3.44 | 3.23 | 3.35 | 3.35 | 0.90% | 5,602,710 |
| Sep 10, 2025 | 3.38 | 3.41 | 3.27 | 3.32 | 3.32 | -0.90% | 4,330,500 |
| Sep 9, 2025 | 3.57 | 3.58 | 3.26 | 3.35 | 3.35 | -4.01% | 6,005,601 |
| Sep 8, 2025 | 3.82 | 3.83 | 3.20 | 3.49 | 3.49 | -10.51% | 14,581,800 |
| Sep 5, 2025 | 3.48 | 4.09 | 3.47 | 3.90 | 3.90 | 14.04% | 22,006,000 |
| Sep 4, 2025 | 3.21 | 3.48 | 3.15 | 3.42 | 3.42 | 8.57% | 12,006,100 |
| Sep 3, 2025 | 3.01 | 3.19 | 3.00 | 3.15 | 3.15 | 6.78% | 6,488,000 |
| Sep 2, 2025 | 2.95 | 3.03 | 2.91 | 2.95 | 2.95 | -0.67% | 3,086,400 |
| Aug 29, 2025 | 2.94 | 2.99 | 2.87 | 2.97 | 2.97 | 1.71% | 2,392,700 |