Nuvalent Inc. (NUVL)
NASDAQ: NUVL
· Real-Time Price · USD
84.22
0.36 (0.43%)
At close: Oct 03, 2025, 3:59 PM
84.06
-0.19%
After-hours: Oct 03, 2025, 06:31 PM EDT
NUVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 82.56 | 84.06 | 81.02 | 83.86 | 83.86 | 1.55% | 261,017 |
| Oct 1, 2025 | 86.34 | 87.90 | 82.02 | 82.58 | 82.58 | -4.51% | 652,217 |
| Sep 30, 2025 | 84.45 | 86.76 | 83.79 | 86.48 | 86.48 | 1.93% | 566,970 |
| Sep 29, 2025 | 81.30 | 85.11 | 77.88 | 84.84 | 84.84 | 4.24% | 519,200 |
| Sep 26, 2025 | 78.08 | 81.78 | 77.58 | 81.39 | 81.39 | 4.99% | 371,200 |
| Sep 25, 2025 | 79.41 | 79.61 | 76.95 | 77.52 | 77.52 | -2.54% | 279,100 |
| Sep 24, 2025 | 81.07 | 82.81 | 79.02 | 79.54 | 79.54 | -1.90% | 326,500 |
| Sep 23, 2025 | 78.93 | 81.30 | 78.50 | 81.08 | 81.08 | 2.76% | 324,800 |
| Sep 22, 2025 | 76.28 | 79.28 | 75.20 | 78.90 | 78.90 | 2.91% | 336,900 |
| Sep 19, 2025 | 80.96 | 81.97 | 76.53 | 76.67 | 76.67 | -5.30% | 997,400 |
| Sep 18, 2025 | 79.54 | 81.67 | 78.72 | 80.96 | 80.96 | 2.95% | 234,344 |
| Sep 17, 2025 | 78.83 | 81.28 | 78.45 | 78.64 | 78.64 | 0.40% | 308,700 |
| Sep 16, 2025 | 79.31 | 80.67 | 78.04 | 78.33 | 78.33 | -1.31% | 241,600 |
| Sep 15, 2025 | 80.18 | 80.80 | 77.88 | 79.37 | 79.37 | -1.37% | 403,823 |
| Sep 12, 2025 | 81.99 | 82.40 | 80.13 | 80.47 | 80.47 | -2.13% | 405,300 |
| Sep 11, 2025 | 78.26 | 83.09 | 78.26 | 82.22 | 82.22 | 4.74% | 389,000 |
| 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 |
Page 1 of 53