NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
3.520
+0.020 (0.57%)
Mar 9, 2026, 3:26 PM EDT - Market open
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.40 | 3.53 | 3.03 | 3.50 | - | - | 1,166,597 |
| Mar 6, 2026 | 3.56 | 3.71 | 3.41 | 3.50 | 3.50 | -3.85% | 1,578,267 |
| Mar 5, 2026 | 3.11 | 3.86 | 3.06 | 3.64 | 3.64 | 17.04% | 2,257,192 |
| Mar 4, 2026 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 537,159 |
| Mar 3, 2026 | 3.32 | 3.47 | 3.19 | 3.20 | 3.20 | -7.25% | 468,688 |
| Mar 2, 2026 | 3.25 | 3.48 | 3.16 | 3.45 | 3.45 | 5.18% | 506,065 |
| Feb 27, 2026 | 3.25 | 3.37 | 3.06 | 3.28 | 3.28 | - | 900,741 |
| Feb 26, 2026 | 3.29 | 3.43 | 3.22 | 3.28 | 3.28 | - | 950,150 |
| Feb 25, 2026 | 3.28 | 3.39 | 3.03 | 3.28 | 3.28 | 0.92% | 1,157,148 |
| Feb 24, 2026 | 3.21 | 3.33 | 3.20 | 3.25 | 3.25 | 1.25% | 416,024 |
| Feb 23, 2026 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -2.43% | 441,358 |
| Feb 20, 2026 | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | -0.90% | 248,941 |
| Feb 19, 2026 | 3.26 | 3.34 | 3.20 | 3.32 | 3.32 | 0.91% | 190,207 |
| Feb 18, 2026 | 3.25 | 3.35 | 3.18 | 3.29 | 3.29 | 2.17% | 166,676 |
| Feb 17, 2026 | 3.30 | 3.31 | 3.05 | 3.22 | 3.22 | 0.31% | 312,683 |
| Feb 13, 2026 | 3.25 | 3.31 | 3.19 | 3.21 | 3.21 | -0.93% | 141,965 |
| Feb 12, 2026 | 3.39 | 3.39 | 3.21 | 3.24 | 3.24 | -4.42% | 241,756 |
| Feb 11, 2026 | 3.41 | 3.45 | 3.30 | 3.39 | 3.39 | -0.88% | 240,885 |
| Feb 10, 2026 | 3.47 | 3.52 | 3.29 | 3.42 | 3.42 | -1.44% | 511,752 |
| Feb 9, 2026 | 3.64 | 3.72 | 3.43 | 3.47 | 3.47 | -6.22% | 341,645 |
| Feb 6, 2026 | 3.47 | 3.74 | 3.45 | 3.70 | 3.70 | 11.11% | 547,032 |
| Feb 5, 2026 | 3.31 | 3.50 | 3.28 | 3.33 | 3.33 | -2.63% | 455,999 |
| Feb 4, 2026 | 3.51 | 3.52 | 3.30 | 3.42 | 3.42 | -1.72% | 677,033 |
| Feb 3, 2026 | 3.40 | 3.51 | 3.32 | 3.48 | 3.48 | 1.46% | 384,710 |
| Feb 2, 2026 | 3.31 | 3.43 | 3.05 | 3.43 | 3.43 | 3.63% | 896,630 |
| Jan 30, 2026 | 3.63 | 3.70 | 3.25 | 3.31 | 3.31 | -10.05% | 634,712 |
| Jan 29, 2026 | 3.87 | 3.93 | 3.65 | 3.68 | 3.68 | -4.91% | 693,812 |
| Jan 28, 2026 | 4.02 | 4.05 | 3.80 | 3.87 | 3.87 | -2.76% | 390,796 |
| Jan 27, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.25% | 505,957 |
| Jan 26, 2026 | 4.02 | 4.05 | 3.90 | 3.97 | 3.97 | 2.06% | 582,465 |
| Jan 23, 2026 | 3.90 | 4.04 | 3.84 | 3.89 | 3.89 | - | 460,609 |
| Jan 22, 2026 | 3.79 | 4.05 | 3.76 | 3.89 | 3.89 | 2.64% | 926,332 |
| Jan 21, 2026 | 3.92 | 4.08 | 3.71 | 3.79 | 3.79 | -3.32% | 862,210 |
| Jan 20, 2026 | 3.74 | 4.09 | 3.73 | 3.92 | 3.92 | 5.09% | 1,329,374 |
| Jan 16, 2026 | 3.66 | 3.88 | 3.66 | 3.73 | 3.73 | 1.91% | 690,394 |
| Jan 15, 2026 | 3.54 | 3.94 | 3.51 | 3.66 | 3.66 | 3.68% | 694,735 |
| Jan 14, 2026 | 3.65 | 3.68 | 3.46 | 3.53 | 3.53 | -3.29% | 820,749 |
| Jan 13, 2026 | 3.70 | 3.82 | 3.60 | 3.65 | 3.65 | -1.88% | 440,292 |
| Jan 12, 2026 | 3.64 | 3.81 | 3.36 | 3.72 | 3.72 | 0.54% | 2,151,188 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.63 | 3.70 | 3.70 | -2.37% | 1,064,161 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.71 | 3.79 | 3.79 | -5.25% | 1,266,100 |
| Jan 7, 2026 | 4.00 | 4.05 | 3.90 | 4.00 | 4.00 | 3.09% | 1,574,137 |
| Jan 6, 2026 | 5.17 | 5.19 | 3.81 | 3.88 | 3.88 | -11.21% | 3,111,864 |
| Jan 5, 2026 | 4.42 | 4.43 | 4.12 | 4.37 | 4.37 | 2.34% | 675,740 |
| Jan 2, 2026 | 4.19 | 4.39 | 4.15 | 4.27 | 4.27 | 7.29% | 911,194 |
| Dec 31, 2025 | 3.96 | 4.06 | 3.90 | 3.98 | 3.98 | 0.51% | 430,580 |
| Dec 30, 2025 | 4.02 | 4.19 | 3.93 | 3.96 | 3.96 | -1.74% | 627,467 |
| Dec 29, 2025 | 4.34 | 4.36 | 3.90 | 4.03 | 4.03 | -7.14% | 693,581 |
| Dec 26, 2025 | 4.63 | 4.63 | 4.32 | 4.34 | 4.34 | -6.26% | 479,318 |
| Dec 24, 2025 | 4.50 | 4.65 | 4.42 | 4.63 | 4.63 | 2.89% | 232,649 |
| Dec 23, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | 2.51% | 435,758 |
| Dec 22, 2025 | 4.22 | 4.59 | 4.14 | 4.39 | 4.39 | 4.77% | 630,369 |
| Dec 19, 2025 | 3.98 | 4.25 | 3.95 | 4.19 | 4.19 | 5.81% | 1,018,431 |
| Dec 18, 2025 | 4.21 | 4.39 | 3.95 | 3.96 | 3.96 | -4.12% | 615,245 |
| Dec 17, 2025 | 4.33 | 4.33 | 4.06 | 4.13 | 4.13 | -1.90% | 583,812 |
| Dec 16, 2025 | 4.02 | 4.37 | 4.02 | 4.21 | 4.21 | 3.44% | 629,629 |
| Dec 15, 2025 | 4.06 | 4.10 | 3.90 | 4.07 | 4.07 | 2.01% | 434,125 |
| Dec 12, 2025 | 3.97 | 4.13 | 3.90 | 3.99 | 3.99 | 1.79% | 348,254 |
| Dec 11, 2025 | 4.11 | 4.11 | 3.88 | 3.92 | 3.92 | -4.16% | 252,282 |
| Dec 10, 2025 | 4.04 | 4.20 | 3.95 | 4.09 | 4.09 | 1.74% | 305,940 |
| Dec 9, 2025 | 3.91 | 4.17 | 3.87 | 4.02 | 4.02 | - | 298,796 |
| Dec 8, 2025 | 4.01 | 4.12 | 3.95 | 4.02 | 4.02 | -3.83% | 668,228 |
| Dec 5, 2025 | 4.03 | 4.18 | 3.90 | 4.18 | 4.18 | 4.76% | 450,445 |
| Dec 4, 2025 | 3.85 | 4.09 | 3.79 | 3.99 | 3.99 | 3.64% | 525,675 |
| Dec 3, 2025 | 3.68 | 3.90 | 3.60 | 3.85 | 3.85 | 4.62% | 372,583 |
| Dec 2, 2025 | 3.90 | 3.98 | 3.66 | 3.68 | 3.68 | -4.17% | 396,844 |
| Dec 1, 2025 | 3.83 | 3.87 | 3.76 | 3.84 | 3.84 | - | 748,831 |
| Nov 28, 2025 | 3.88 | 4.04 | 3.83 | 3.84 | 3.84 | -0.52% | 266,387 |
| Nov 26, 2025 | 3.90 | 4.04 | 3.82 | 3.86 | 3.86 | -1.03% | 298,380 |
| Nov 25, 2025 | 4.05 | 4.08 | 3.80 | 3.90 | 3.90 | -2.74% | 902,434 |
| Nov 24, 2025 | 4.20 | 4.31 | 4.00 | 4.01 | 4.01 | -5.20% | 482,338 |
| Nov 21, 2025 | 4.16 | 4.25 | 4.09 | 4.23 | 4.23 | 0.95% | 288,170 |
| Nov 20, 2025 | 4.61 | 4.71 | 4.14 | 4.19 | 4.19 | -7.51% | 746,815 |
| Nov 19, 2025 | 4.54 | 4.65 | 4.32 | 4.53 | 4.53 | -0.22% | 403,618 |
| Nov 18, 2025 | 4.21 | 4.65 | 4.14 | 4.54 | 4.54 | 3.89% | 472,619 |
| Nov 17, 2025 | 4.06 | 4.42 | 3.98 | 4.37 | 4.37 | 5.30% | 553,034 |
| Nov 14, 2025 | 4.10 | 4.41 | 4.05 | 4.15 | 4.15 | -0.48% | 321,859 |
| Nov 13, 2025 | 4.18 | 4.33 | 4.03 | 4.17 | 4.17 | -1.18% | 421,553 |
| Nov 12, 2025 | 4.28 | 4.37 | 4.10 | 4.22 | 4.22 | -0.24% | 314,640 |
| Nov 11, 2025 | 4.17 | 4.28 | 4.05 | 4.23 | 4.23 | -1.40% | 210,601 |
| Nov 10, 2025 | 4.13 | 4.34 | 4.06 | 4.29 | 4.29 | 7.25% | 333,077 |
| Nov 7, 2025 | 4.03 | 4.09 | 3.83 | 4.00 | 4.00 | -4.53% | 797,707 |
| Nov 6, 2025 | 4.35 | 4.35 | 4.05 | 4.19 | 4.19 | -1.64% | 441,584 |
| Nov 5, 2025 | 4.30 | 4.49 | 3.92 | 4.26 | 4.26 | -0.23% | 598,289 |
| Nov 4, 2025 | 4.50 | 4.85 | 4.25 | 4.27 | 4.27 | -9.15% | 674,073 |
| Nov 3, 2025 | 5.10 | 5.14 | 4.65 | 4.70 | 4.70 | -5.05% | 496,331 |
| Oct 31, 2025 | 4.70 | 5.02 | 4.69 | 4.95 | 4.95 | 8.79% | 1,224,426 |
| Oct 30, 2025 | 4.51 | 4.78 | 4.46 | 4.55 | 4.55 | -1.73% | 314,543 |
| Oct 29, 2025 | 4.70 | 4.77 | 4.49 | 4.63 | 4.63 | -0.22% | 1,517,310 |
| Oct 28, 2025 | 4.74 | 4.88 | 4.43 | 4.64 | 4.64 | -1.28% | 2,670,445 |
| Oct 27, 2025 | 4.40 | 4.75 | 4.39 | 4.70 | 4.70 | 11.37% | 1,399,025 |
| Oct 24, 2025 | 4.40 | 4.49 | 4.13 | 4.22 | 4.22 | -3.87% | 1,362,607 |
| Oct 23, 2025 | 4.76 | 4.81 | 4.33 | 4.39 | 4.39 | -8.92% | 1,449,220 |
| Oct 22, 2025 | 5.10 | 5.12 | 4.62 | 4.82 | 4.82 | -6.04% | 982,259 |
| Oct 21, 2025 | 5.26 | 5.33 | 4.97 | 5.13 | 5.13 | -1.72% | 756,592 |
| Oct 20, 2025 | 5.80 | 5.97 | 5.06 | 5.22 | 5.22 | -9.53% | 2,042,012 |
| Oct 17, 2025 | 6.30 | 6.39 | 4.85 | 5.77 | 5.77 | -12.04% | 4,096,476 |
| Oct 16, 2025 | 6.15 | 6.79 | 5.95 | 6.56 | 6.56 | 7.01% | 2,608,881 |
| Oct 15, 2025 | 6.34 | 6.72 | 6.00 | 6.13 | 6.13 | 1.16% | 1,499,491 |
| Oct 14, 2025 | 5.57 | 6.10 | 5.45 | 6.06 | 6.06 | 4.66% | 2,230,518 |