Nuvation Bio Inc. NUVB
3.99 USD -0.07 (-1.72%)
Regular-session close
3.99 0.00 0.00%
After hours · Nov 13, 7:17 PM ET
3.95 Day range 4.12
3.99 52-week range 9.54
- YTD
- -55.47%
- 1 year
- -14.93%
NUVB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.03 | 4.12 | 3.95 | 3.99 | -0.07 | -1.72% | 3,084,950 |
| Nov 12, 2026 | 4.22 | 4.22 | 4.03 | 4.06 | -0.23 | -5.36% | 5,615,000 |
| Nov 11, 2026 | 4.27 | 4.38 | 4.22 | 4.29 | +0.09 | +2.14% | 2,951,700 |
| Nov 10, 2026 | 4.23 | 4.36 | 4.11 | 4.20 | -0.15 | -3.45% | 3,478,400 |
| Nov 9, 2026 | 4.23 | 4.43 | 4.07 | 4.35 | +0.19 | +4.57% | 5,326,500 |
| Nov 6, 2026 | 4.21 | 4.33 | 3.97 | 4.16 | -0.03 | -0.72% | 5,334,800 |
| Nov 5, 2026 | 4.46 | 4.81 | 4.18 | 4.19 | -0.54 | -11.42% | 8,422,700 |
| Nov 4, 2026 | 4.70 | 4.75 | 4.52 | 4.73 | +0.04 | +0.85% | 8,406,000 |
| Nov 3, 2026 | 4.62 | 4.78 | 4.61 | 4.69 | +0.10 | +2.18% | 5,141,300 |
| Nov 2, 2026 | 4.80 | 4.85 | 4.59 | 4.59 | -0.17 | -3.57% | 3,723,500 |
| Oct 30, 2026 | 4.75 | 4.80 | 4.60 | 4.76 | -0.01 | -0.21% | 5,063,500 |
| Oct 29, 2026 | 4.65 | 4.84 | 4.64 | 4.77 | +0.18 | +3.92% | 6,496,100 |
| Oct 28, 2026 | 4.48 | 4.60 | 4.43 | 4.59 | +0.04 | +0.88% | 5,211,100 |
| Oct 27, 2026 | 4.51 | 4.59 | 4.36 | 4.55 | +0.04 | +0.89% | 5,051,800 |
| Oct 26, 2026 | 4.62 | 4.68 | 4.48 | 4.51 | -0.06 | -1.31% | 3,660,200 |
| Oct 23, 2026 | 4.62 | 4.66 | 4.44 | 4.57 | -0.13 | -2.77% | 3,190,400 |
| Oct 22, 2026 | 4.83 | 4.91 | 4.66 | 4.70 | -0.15 | -3.09% | 5,805,100 |
| Oct 21, 2026 | 4.77 | 4.96 | 4.72 | 4.85 | +0.08 | +1.68% | 4,501,300 |
| Oct 20, 2026 | 4.51 | 4.82 | 4.46 | 4.77 | +0.29 | +6.47% | 6,853,000 |
| Oct 19, 2026 | 4.48 | 4.60 | 4.34 | 4.48 | +0.03 | +0.67% | 4,222,000 |
| Oct 16, 2026 | 4.75 | 4.76 | 4.42 | 4.45 | -0.30 | -6.32% | 4,471,300 |
| Oct 15, 2026 | 4.74 | 4.86 | 4.67 | 4.75 | +0.07 | +1.50% | 4,822,800 |
| Oct 14, 2026 | 4.66 | 4.80 | 4.61 | 4.68 | -0.04 | -0.85% | 3,779,000 |
| Oct 13, 2026 | 4.86 | 4.92 | 4.71 | 4.72 | -0.18 | -3.67% | 7,607,800 |
| Oct 12, 2026 | 4.96 | 5.01 | 4.88 | 4.90 | -0.10 | -2.00% | 3,182,900 |
| Oct 9, 2026 | 4.95 | 5.06 | 4.87 | 5.00 | +0.05 | +1.01% | 2,957,000 |
| Oct 8, 2026 | 4.80 | 4.98 | 4.63 | 4.95 | +0.09 | +1.85% | 9,289,800 |
| Oct 7, 2026 | 4.81 | 4.95 | 4.79 | 4.86 | -0.02 | -0.41% | 5,448,700 |
| Oct 6, 2026 | 4.96 | 4.97 | 4.73 | 4.88 | -0.07 | -1.41% | 6,653,200 |
| Oct 5, 2026 | 5.12 | 5.16 | 4.85 | 4.95 | -0.19 | -3.70% | 9,963,000 |
| Oct 2, 2026 | 5.66 | 5.66 | 5.03 | 5.14 | -0.42 | -7.55% | 14,825,000 |
| Oct 1, 2026 | 5.57 | 5.62 | 5.45 | 5.56 | -0.04 | -0.71% | 3,471,200 |
| Sep 30, 2026 | 5.81 | 5.82 | 5.59 | 5.60 | -0.02 | -0.36% | 5,547,000 |
| Sep 29, 2026 | 5.59 | 5.69 | 5.54 | 5.62 | +0.02 | +0.36% | 3,068,000 |
| Sep 28, 2026 | 5.68 | 5.68 | 5.48 | 5.60 | -0.14 | -2.44% | 4,584,700 |
| Sep 25, 2026 | 5.73 | 5.82 | 5.67 | 5.74 | +0.01 | +0.17% | 2,816,600 |
| Sep 24, 2026 | 5.69 | 5.78 | 5.53 | 5.73 | +0.02 | +0.35% | 5,705,600 |
| Sep 23, 2026 | 6.07 | 6.07 | 5.69 | 5.71 | -0.39 | -6.39% | 4,603,900 |
| Sep 22, 2026 | 6.26 | 6.26 | 5.95 | 6.10 | +0.03 | +0.49% | 4,323,000 |
| Sep 21, 2026 | 6.00 | 6.11 | 5.86 | 6.07 | +0.22 | +3.76% | 3,026,200 |
| Sep 18, 2026 | 6.15 | 6.18 | 5.82 | 5.85 | -0.22 | -3.62% | 4,433,900 |
| Sep 17, 2026 | 5.96 | 6.16 | 5.92 | 6.07 | +0.29 | +5.02% | 5,738,500 |
| Sep 16, 2026 | 5.80 | 5.82 | 5.66 | 5.78 | -0.02 | -0.34% | 2,781,200 |
| Sep 15, 2026 | 5.90 | 5.91 | 5.63 | 5.80 | -0.14 | -2.36% | 7,051,900 |
| Sep 14, 2026 | 5.90 | 6.14 | 5.77 | 5.94 | -0.13 | -2.14% | 10,029,800 |
| Sep 11, 2026 | 6.36 | 6.39 | 5.95 | 6.07 | -0.21 | -3.34% | 4,318,000 |
| Sep 10, 2026 | 6.44 | 6.45 | 6.17 | 6.28 | -0.24 | -3.68% | 7,979,800 |
| Sep 9, 2026 | 6.55 | 6.72 | 6.50 | 6.52 | -0.09 | -1.36% | 2,611,400 |
| Sep 8, 2026 | 6.69 | 6.75 | 6.58 | 6.61 | -0.20 | -2.94% | 2,541,900 |
| Sep 4, 2026 | 6.78 | 6.87 | 6.72 | 6.81 | +0.04 | +0.59% | 3,755,200 |
| Sep 3, 2026 | 7.03 | 7.13 | 6.65 | 6.77 | -0.16 | -2.31% | 5,266,900 |
| Sep 2, 2026 | 6.75 | 6.97 | 6.69 | 6.93 | +0.29 | +4.37% | 4,996,700 |
| Sep 1, 2026 | 6.60 | 6.95 | 6.58 | 6.64 | -0.02 | -0.30% | 4,843,600 |
| Aug 31, 2026 | 6.70 | 6.75 | 6.49 | 6.66 | 0.00 | 0.00% | 3,199,800 |
| Aug 28, 2026 | 6.90 | 7.00 | 6.63 | 6.66 | -0.33 | -4.72% | 3,662,000 |
| Aug 27, 2026 | 6.91 | 7.18 | 6.88 | 6.99 | +0.03 | +0.43% | 3,530,300 |
| Aug 26, 2026 | 7.09 | 7.12 | 6.91 | 6.96 | -0.14 | -1.97% | 3,439,000 |
| Aug 25, 2026 | 6.93 | 7.13 | 6.86 | 7.10 | +0.34 | +5.03% | 4,154,100 |
| Aug 24, 2026 | 6.82 | 6.97 | 6.66 | 6.76 | -0.17 | -2.45% | 3,012,400 |
| Aug 21, 2026 | 6.98 | 7.09 | 6.88 | 6.93 | +0.10 | +1.46% | 6,035,800 |
| Aug 20, 2026 | 7.31 | 7.31 | 6.76 | 6.83 | -0.43 | -5.92% | 5,312,500 |
| Aug 19, 2026 | 7.16 | 7.58 | 7.02 | 7.26 | +0.30 | +4.31% | 11,552,400 |
| Aug 18, 2026 | 6.57 | 6.96 | 6.44 | 6.96 | +0.48 | +7.41% | 6,993,700 |
| Aug 17, 2026 | 6.13 | 6.60 | 6.13 | 6.48 | +0.26 | +4.18% | 5,055,100 |
| Aug 14, 2026 | 6.02 | 6.28 | 5.88 | 6.22 | +0.12 | +1.97% | 13,326,900 |
65 days, newest first. Daily bars as drawn on the NUVB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.