Nuvation Bio Inc.

1.77
-0.05 (-2.75%)
At close: Mar 31, 2025, 3:59 PM
1.74
-1.97%
After-hours: Mar 31, 2025, 04:11 PM EDT

Nuvation Bio Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.88 1.89 1.80 1.82 -0.05 -2.67% 1,431,284
Mar 27, 2025 1.90 1.91 1.85 1.87 -0.01 -0.53% 1,603,100
Mar 26, 2025 1.95 1.96 1.85 1.88 -0.06 -3.09% 1,303,412
Mar 25, 2025 1.96 2.04 1.91 1.94 -0.02 -1.02% 2,360,329
Mar 24, 2025 1.93 1.98 1.85 1.96 0.07 3.70% 3,704,226
Mar 21, 2025 1.92 1.94 1.86 1.89 -0.07 -3.57% 3,526,547
Mar 20, 2025 1.99 1.99 1.90 1.96 -0.02 -1.01% 1,802,141
Mar 19, 2025 1.95 2.00 1.90 1.98 0.02 1.02% 2,053,500
Mar 18, 2025 2.07 2.09 1.93 1.96 -0.13 -6.22% 2,142,794
Mar 17, 2025 2.15 2.17 2.04 2.09 -0.05 -2.34% 1,377,711
Mar 14, 2025 2.24 2.32 2.11 2.14 -0.07 -3.17% 3,351,024
Mar 13, 2025 2.24 2.30 2.10 2.21 -0.03 -1.34% 4,393,119
Mar 12, 2025 2.32 2.42 2.18 2.24 -0.05 -2.18% 5,547,600
Mar 11, 2025 1.89 2.35 1.82 2.29 0.41 21.81% 4,569,905
Mar 10, 2025 1.80 1.92 1.76 1.88 -0.14 -6.93% 3,381,900
Mar 7, 2025 1.89 2.07 1.80 2.02 0.13 6.88% 4,180,422
Mar 6, 2025 1.86 1.90 1.80 1.89 0.02 1.07% 3,782,645
Mar 5, 2025 1.80 1.89 1.71 1.87 0.05 2.75% 3,296,413
Mar 4, 2025 1.78 1.84 1.71 1.82 0.00 0.00% 3,006,000
Mar 3, 2025 2.10 2.19 1.80 1.82 -0.15 -7.61% 5,779,029
Feb 28, 2025 1.95 2.02 1.89 1.97 0.00 0.00% 2,464,600
Feb 27, 2025 1.97 2.06 1.96 1.97 -0.01 -0.51% 1,253,649
Feb 26, 2025 2.08 2.13 1.97 1.98 -0.07 -3.41% 1,593,939
Feb 25, 2025 2.08 2.10 1.97 2.05 -0.03 -1.44% 3,171,608
Feb 24, 2025 2.22 2.24 2.08 2.08 -0.13 -5.88% 1,845,327
Feb 21, 2025 2.30 2.33 2.20 2.21 -0.06 -2.64% 1,743,900
Feb 20, 2025 2.30 2.32 2.25 2.27 -0.03 -1.30% 749,900
Feb 19, 2025 2.30 2.36 2.28 2.30 -0.02 -0.86% 859,265
Feb 18, 2025 2.30 2.38 2.26 2.32 0.05 2.20% 1,537,919
Feb 14, 2025 2.33 2.38 2.26 2.27 -0.02 -0.87% 1,205,136
Feb 13, 2025 2.31 2.34 2.25 2.29 0.01 0.44% 1,076,202
Feb 12, 2025 2.21 2.31 2.16 2.28 0.05 2.24% 1,583,922
Feb 11, 2025 2.27 2.33 2.22 2.23 -0.05 -2.19% 1,607,746
Feb 10, 2025 2.40 2.41 2.27 2.28 -0.10 -4.20% 1,802,627
Feb 7, 2025 2.41 2.42 2.29 2.38 -0.03 -1.24% 2,396,724
Feb 6, 2025 2.46 2.46 2.38 2.41 -0.04 -1.63% 1,276,100
Feb 5, 2025 2.45 2.47 2.35 2.45 0.04 1.66% 1,951,812
Feb 4, 2025 2.25 2.43 2.23 2.41 0.14 6.17% 1,317,941
Feb 3, 2025 2.28 2.36 2.23 2.27 -0.04 -1.73% 3,066,413
Jan 31, 2025 2.39 2.49 2.29 2.31 -0.09 -3.75% 2,229,624
Jan 30, 2025 2.48 2.54 2.38 2.40 -0.02 -0.83% 1,315,312
Jan 29, 2025 2.43 2.51 2.40 2.42 -0.03 -1.22% 1,356,500
Jan 28, 2025 2.48 2.48 2.39 2.45 -0.05 -2.00% 2,094,512
Jan 27, 2025 2.56 2.58 2.41 2.50 -0.02 -0.79% 2,329,200
Jan 24, 2025 2.77 2.82 2.50 2.52 -0.25 -9.03% 2,099,100
Jan 23, 2025 2.69 2.82 2.61 2.77 0.12 4.53% 3,240,719
Jan 22, 2025 2.57 2.73 2.55 2.65 0.07 2.71% 5,767,631
Jan 21, 2025 2.55 2.66 2.50 2.58 0.07 2.79% 2,070,362
Jan 17, 2025 2.57 2.61 2.47 2.51 -0.03 -1.18% 2,382,822
Jan 16, 2025 2.59 2.61 2.48 2.54 -0.06 -2.31% 2,820,328