Nuvalent Inc. (NUVL)
NASDAQ: NUVL
· Real-Time Price · USD
75.47
-1.33 (-1.73%)
At close: Aug 15, 2025, 12:32 PM
NUVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.97 | 78.92 | 76.22 | 76.80 | 76.80 | -1.84% | 250,682 |
| Aug 13, 2025 | 77.43 | 79.00 | 76.55 | 78.24 | 78.24 | 2.13% | 285,000 |
| Aug 12, 2025 | 75.31 | 76.93 | 75.00 | 76.61 | 76.61 | 2.21% | 321,747 |
| Aug 11, 2025 | 73.85 | 76.27 | 72.75 | 74.95 | 74.95 | 1.13% | 742,545 |
| Aug 8, 2025 | 72.00 | 74.38 | 71.13 | 74.11 | 74.11 | 2.70% | 891,900 |
| Aug 7, 2025 | 76.74 | 77.56 | 71.20 | 72.16 | 72.16 | -6.56% | 686,409 |
| Aug 6, 2025 | 78.05 | 78.12 | 75.06 | 77.23 | 77.23 | -1.77% | 409,700 |
| Aug 5, 2025 | 78.38 | 80.15 | 77.27 | 78.62 | 78.62 | 0.34% | 499,902 |
| Aug 4, 2025 | 77.69 | 78.46 | 76.59 | 78.35 | 78.35 | 0.76% | 578,200 |
| Aug 1, 2025 | 77.99 | 79.15 | 77.61 | 77.76 | 77.76 | -0.75% | 376,648 |
| Jul 31, 2025 | 78.57 | 79.73 | 77.41 | 78.35 | 78.35 | -1.50% | 401,100 |
| Jul 30, 2025 | 80.24 | 82.10 | 78.80 | 79.54 | 79.54 | 0.42% | 302,004 |
| Jul 29, 2025 | 82.19 | 83.50 | 79.16 | 79.21 | 79.21 | -3.33% | 462,400 |
| Jul 28, 2025 | 82.00 | 83.44 | 81.64 | 81.94 | 81.94 | 0.65% | 697,319 |
| Jul 25, 2025 | 80.65 | 82.13 | 76.18 | 81.41 | 81.41 | -0.82% | 1,350,534 |
| Jul 24, 2025 | 80.14 | 82.54 | 80.14 | 82.08 | 82.08 | 1.99% | 366,600 |
| Jul 23, 2025 | 81.52 | 82.67 | 79.71 | 80.48 | 80.48 | -0.25% | 414,000 |
| Jul 22, 2025 | 82.50 | 83.00 | 80.40 | 80.68 | 80.68 | -2.16% | 330,300 |
| Jul 21, 2025 | 83.53 | 84.22 | 81.05 | 82.46 | 82.46 | -1.13% | 300,103 |
| Jul 18, 2025 | 86.49 | 86.49 | 83.15 | 83.40 | 83.40 | -2.67% | 334,200 |