NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
2.390
-0.040 (-1.65%)
At close: Apr 28, 2026, 4:00 PM EDT
2.580
+0.190 (7.95%)
After-hours: Apr 28, 2026, 7:59 PM EDT
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.42 | 2.47 | 2.38 | 2.39 | 2.39 | -1.65% | 239,581 |
| Apr 27, 2026 | 2.46 | 2.51 | 2.40 | 2.43 | 2.43 | -0.82% | 294,164 |
| Apr 24, 2026 | 2.46 | 2.55 | 2.44 | 2.45 | 2.45 | -0.81% | 358,486 |
| Apr 23, 2026 | 2.57 | 2.61 | 2.45 | 2.47 | 2.47 | -4.26% | 322,883 |
| Apr 22, 2026 | 2.60 | 2.66 | 2.54 | 2.58 | 2.58 | 0.39% | 379,914 |
| Apr 21, 2026 | 2.64 | 2.64 | 2.51 | 2.57 | 2.57 | -3.02% | 456,287 |
| Apr 20, 2026 | 2.65 | 2.69 | 2.62 | 2.65 | 2.65 | -1.85% | 328,115 |
| Apr 17, 2026 | 2.68 | 2.77 | 2.65 | 2.70 | 2.70 | 1.12% | 1,112,300 |
| Apr 16, 2026 | 2.60 | 2.78 | 2.60 | 2.67 | 2.67 | 2.69% | 1,903,131 |
| Apr 15, 2026 | 2.57 | 2.62 | 2.54 | 2.60 | 2.60 | 2.36% | 745,643 |
| Apr 14, 2026 | 2.36 | 2.61 | 2.36 | 2.54 | 2.54 | 5.83% | 1,043,435 |
| Apr 13, 2026 | 2.35 | 2.46 | 2.35 | 2.40 | 2.40 | 1.69% | 254,603 |
| Apr 10, 2026 | 2.38 | 2.45 | 2.33 | 2.36 | 2.36 | -2.88% | 339,250 |
| Apr 9, 2026 | 2.40 | 2.46 | 2.27 | 2.43 | 2.43 | -0.82% | 608,770 |
| Apr 8, 2026 | 2.62 | 2.69 | 2.42 | 2.45 | 2.45 | -1.21% | 1,803,033 |
| Apr 7, 2026 | 2.41 | 2.50 | 2.31 | 2.48 | 2.48 | 2.48% | 450,520 |
| Apr 6, 2026 | 2.46 | 2.54 | 2.38 | 2.42 | 2.42 | -0.41% | 338,298 |
| Apr 2, 2026 | 2.38 | 2.57 | 2.37 | 2.43 | 2.43 | -1.22% | 1,524,552 |
| Apr 1, 2026 | 2.52 | 2.70 | 2.46 | 2.46 | 2.46 | - | 1,972,432 |
| Mar 31, 2026 | 2.27 | 2.46 | 2.23 | 2.46 | 2.46 | 9.82% | 1,023,979 |
| Mar 30, 2026 | 2.55 | 2.58 | 2.10 | 2.24 | 2.24 | -11.81% | 2,561,994 |
| Mar 27, 2026 | 2.58 | 2.74 | 2.53 | 2.54 | 2.54 | -0.39% | 472,500 |
| Mar 26, 2026 | 2.53 | 2.70 | 2.53 | 2.55 | 2.55 | -3.41% | 450,382 |
| Mar 25, 2026 | 2.53 | 2.77 | 2.52 | 2.64 | 2.64 | 4.76% | 886,725 |
| Mar 24, 2026 | 2.61 | 2.61 | 2.44 | 2.52 | 2.52 | -4.18% | 1,147,937 |
| Mar 23, 2026 | 2.60 | 2.65 | 2.54 | 2.63 | 2.63 | 2.73% | 302,408 |
| Mar 20, 2026 | 2.75 | 2.76 | 2.53 | 2.56 | 2.56 | -4.83% | 502,613 |
| Mar 19, 2026 | 2.75 | 2.75 | 2.61 | 2.69 | 2.69 | -4.61% | 516,516 |
| Mar 18, 2026 | 2.97 | 3.03 | 2.74 | 2.82 | 2.82 | -2.08% | 841,197 |
| Mar 17, 2026 | 2.90 | 3.01 | 2.81 | 2.88 | 2.88 | -0.69% | 895,143 |
| Mar 16, 2026 | 3.10 | 3.14 | 2.71 | 2.90 | 2.90 | 2.47% | 2,207,788 |
| Mar 13, 2026 | 2.94 | 3.03 | 2.81 | 2.83 | 2.83 | -3.74% | 462,255 |
| Mar 12, 2026 | 3.18 | 3.18 | 2.93 | 2.94 | 2.94 | -8.70% | 595,526 |
| Mar 11, 2026 | 3.32 | 3.38 | 3.12 | 3.22 | 3.22 | -0.62% | 510,988 |
| Mar 10, 2026 | 3.51 | 3.51 | 3.16 | 3.24 | 3.24 | -7.56% | 743,414 |
| Mar 9, 2026 | 3.40 | 3.55 | 3.03 | 3.51 | 3.51 | 0.14% | 1,566,125 |
| Mar 6, 2026 | 3.56 | 3.71 | 3.41 | 3.50 | 3.50 | -3.85% | 1,583,670 |
| Mar 5, 2026 | 3.11 | 3.86 | 3.06 | 3.64 | 3.64 | 17.04% | 2,260,615 |
| Mar 4, 2026 | 3.19 | 3.24 | 3.10 | 3.11 | 3.11 | -2.81% | 538,459 |
| 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% | 506,190 |
| Feb 27, 2026 | 3.25 | 3.37 | 3.06 | 3.28 | 3.28 | - | 901,219 |
| Feb 26, 2026 | 3.29 | 3.43 | 3.22 | 3.28 | 3.28 | - | 951,411 |
| Feb 25, 2026 | 3.28 | 3.39 | 3.03 | 3.28 | 3.28 | 0.92% | 1,157,149 |
| Feb 24, 2026 | 3.21 | 3.33 | 3.20 | 3.25 | 3.25 | 1.25% | 421,040 |
| Feb 23, 2026 | 3.30 | 3.38 | 3.20 | 3.21 | 3.21 | -2.43% | 441,498 |
| Feb 20, 2026 | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | -0.90% | 249,449 |
| Feb 19, 2026 | 3.26 | 3.34 | 3.20 | 3.32 | 3.32 | 0.91% | 190,232 |
| Feb 18, 2026 | 3.25 | 3.35 | 3.18 | 3.29 | 3.29 | 2.17% | 166,975 |
| Feb 17, 2026 | 3.30 | 3.31 | 3.05 | 3.22 | 3.22 | 0.31% | 312,692 |
| Feb 13, 2026 | 3.25 | 3.31 | 3.19 | 3.21 | 3.21 | -0.93% | 142,084 |
| 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% | 241,485 |
| Feb 10, 2026 | 3.47 | 3.52 | 3.29 | 3.42 | 3.42 | -1.44% | 512,796 |
| Feb 9, 2026 | 3.64 | 3.72 | 3.43 | 3.47 | 3.47 | -6.22% | 342,437 |
| Feb 6, 2026 | 3.47 | 3.74 | 3.45 | 3.70 | 3.70 | 11.11% | 547,203 |
| Feb 5, 2026 | 3.31 | 3.50 | 3.28 | 3.33 | 3.33 | -2.63% | 456,160 |
| 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% | 384,823 |
| Feb 2, 2026 | 3.31 | 3.43 | 3.05 | 3.43 | 3.43 | 3.63% | 896,730 |
| Jan 30, 2026 | 3.63 | 3.70 | 3.25 | 3.31 | 3.31 | -10.05% | 640,329 |
| 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% | 391,459 |
| Jan 27, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.25% | 507,788 |
| Jan 26, 2026 | 4.02 | 4.05 | 3.90 | 3.97 | 3.97 | 2.06% | 582,540 |
| Jan 23, 2026 | 3.90 | 4.04 | 3.84 | 3.89 | 3.89 | - | 460,610 |
| Jan 22, 2026 | 3.79 | 4.05 | 3.76 | 3.89 | 3.89 | 2.64% | 927,452 |
| Jan 21, 2026 | 3.92 | 4.08 | 3.71 | 3.79 | 3.79 | -3.32% | 863,566 |
| 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% | 691,497 |
| Jan 15, 2026 | 3.54 | 3.94 | 3.51 | 3.66 | 3.66 | 3.68% | 695,166 |
| Jan 14, 2026 | 3.65 | 3.68 | 3.46 | 3.53 | 3.53 | -3.29% | 820,949 |
| Jan 13, 2026 | 3.70 | 3.82 | 3.60 | 3.65 | 3.65 | -1.88% | 440,350 |
| Jan 12, 2026 | 3.64 | 3.81 | 3.36 | 3.72 | 3.72 | 0.54% | 2,152,254 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.63 | 3.70 | 3.70 | -2.37% | 1,064,881 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.71 | 3.79 | 3.79 | -5.25% | 1,270,265 |
| Jan 7, 2026 | 4.00 | 4.05 | 3.90 | 4.00 | 4.00 | 3.09% | 1,575,329 |
| Jan 6, 2026 | 5.17 | 5.19 | 3.81 | 3.88 | 3.88 | -11.21% | 3,113,155 |
| 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% | 911,916 |
| Dec 31, 2025 | 3.96 | 4.06 | 3.90 | 3.98 | 3.98 | 0.51% | 433,950 |
| Dec 30, 2025 | 4.02 | 4.19 | 3.93 | 3.96 | 3.96 | -1.74% | 636,715 |
| Dec 29, 2025 | 4.34 | 4.36 | 3.90 | 4.03 | 4.03 | -7.14% | 701,149 |
| Dec 26, 2025 | 4.63 | 4.63 | 4.32 | 4.34 | 4.34 | -6.26% | 479,959 |
| Dec 24, 2025 | 4.50 | 4.65 | 4.42 | 4.63 | 4.63 | 2.89% | 233,462 |
| Dec 23, 2025 | 4.35 | 4.55 | 4.35 | 4.50 | 4.50 | 2.51% | 449,072 |
| Dec 22, 2025 | 4.22 | 4.59 | 4.14 | 4.39 | 4.39 | 4.77% | 634,690 |
| Dec 19, 2025 | 3.98 | 4.25 | 3.95 | 4.19 | 4.19 | 5.81% | 1,018,531 |
| 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 |