Nuvalent Inc. (NUVL)
NASDAQ: NUVL
· Real-Time Price · USD
80.47
-1.75 (-2.13%)
At close: Sep 12, 2025, 3:59 PM
80.47
0.00%
After-hours: Sep 12, 2025, 05:42 PM EDT
NUVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 78.26 | 83.09 | 78.26 | 82.22 | 82.22 | 4.74% | 388,945 |
| Sep 10, 2025 | 78.78 | 79.51 | 77.82 | 78.50 | 78.50 | -0.29% | 361,400 |
| Sep 9, 2025 | 79.83 | 79.92 | 77.26 | 78.73 | 78.73 | -1.38% | 250,400 |
| Sep 8, 2025 | 80.77 | 81.61 | 74.40 | 79.83 | 79.83 | -1.31% | 454,600 |
| Sep 5, 2025 | 79.88 | 82.77 | 79.88 | 80.89 | 80.89 | 1.53% | 438,320 |
| Sep 4, 2025 | 80.13 | 80.66 | 78.79 | 79.67 | 79.67 | 0.16% | 603,400 |
| Sep 3, 2025 | 77.03 | 81.10 | 76.25 | 79.54 | 79.54 | 3.43% | 726,135 |
| Sep 2, 2025 | 76.42 | 79.08 | 75.23 | 76.90 | 76.90 | 0.42% | 571,100 |
| Aug 29, 2025 | 76.09 | 76.90 | 75.09 | 76.58 | 76.58 | 0.74% | 418,400 |
| Aug 28, 2025 | 76.04 | 76.25 | 74.58 | 76.02 | 76.02 | -0.14% | 512,000 |
| Aug 27, 2025 | 74.60 | 76.34 | 74.57 | 76.13 | 76.13 | 1.60% | 220,200 |
| Aug 26, 2025 | 74.21 | 75.40 | 73.28 | 74.93 | 74.93 | 1.19% | 359,402 |
| Aug 25, 2025 | 75.75 | 76.07 | 73.38 | 74.05 | 74.05 | -2.67% | 182,020 |
| Aug 22, 2025 | 74.48 | 76.44 | 73.68 | 76.08 | 76.08 | 3.30% | 407,100 |
| Aug 21, 2025 | 72.60 | 73.68 | 71.68 | 73.65 | 73.65 | 0.56% | 447,200 |
| Aug 20, 2025 | 74.55 | 74.88 | 73.00 | 73.24 | 73.24 | -1.92% | 374,500 |
| Aug 19, 2025 | 75.29 | 76.13 | 74.56 | 74.67 | 74.67 | -0.45% | 295,600 |
| Aug 18, 2025 | 75.94 | 78.00 | 74.57 | 75.01 | 75.01 | -1.35% | 417,404 |
| Aug 15, 2025 | 76.90 | 76.90 | 74.66 | 76.04 | 76.04 | -0.99% | 408,500 |
| Aug 14, 2025 | 76.97 | 78.92 | 76.22 | 76.80 | 76.80 | -1.84% | 250,811 |