NovaBridge Biosciences (NBP)
NASDAQ: NBP · Real-Time Price · USD
1.640
+0.040 (2.50%)
At close: Jun 26, 2026, 4:00 PM EDT
1.640
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:45 PM EDT
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 171,726 |
| Jun 25, 2026 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | - | 227,571 |
| Jun 24, 2026 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 238,054 |
| Jun 23, 2026 | 1.50 | 1.65 | 1.47 | 1.61 | 1.61 | 5.23% | 423,998 |
| Jun 22, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 272,695 |
| Jun 18, 2026 | 1.58 | 1.62 | 1.48 | 1.50 | 1.50 | -4.46% | 649,324 |
| Jun 17, 2026 | 1.54 | 1.63 | 1.49 | 1.57 | 1.57 | 3.97% | 714,142 |
| Jun 16, 2026 | 1.61 | 1.67 | 1.47 | 1.51 | 1.51 | 2.72% | 684,804 |
| Jun 15, 2026 | 1.51 | 1.55 | 1.46 | 1.47 | 1.47 | -1.34% | 568,158 |
| Jun 12, 2026 | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | 1.36% | 358,843 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 442,568 |
| Jun 10, 2026 | 1.57 | 1.63 | 1.50 | 1.53 | 1.53 | -3.77% | 435,860 |
| Jun 9, 2026 | 1.61 | 1.64 | 1.52 | 1.59 | 1.59 | 1.92% | 402,121 |
| Jun 8, 2026 | 1.65 | 1.68 | 1.53 | 1.56 | 1.56 | -5.17% | 458,474 |
| Jun 5, 2026 | 1.78 | 1.79 | 1.62 | 1.65 | 1.65 | -8.61% | 598,677 |
| Jun 4, 2026 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 2.86% | 277,682 |
| Jun 3, 2026 | 1.75 | 1.77 | 1.67 | 1.75 | 1.75 | 2.34% | 562,644 |
| Jun 2, 2026 | 1.69 | 1.75 | 1.63 | 1.71 | 1.71 | - | 756,569 |
| Jun 1, 2026 | 1.85 | 1.86 | 1.69 | 1.71 | 1.71 | -7.07% | 606,322 |
| May 29, 2026 | 1.89 | 1.91 | 1.81 | 1.84 | 1.84 | -1.60% | 361,355 |
| May 28, 2026 | 1.87 | 1.89 | 1.83 | 1.87 | 1.87 | - | 591,993 |
| May 27, 2026 | 1.87 | 1.93 | 1.83 | 1.87 | 1.87 | 0.54% | 857,345 |
| May 26, 2026 | 1.80 | 1.95 | 1.78 | 1.86 | 1.86 | 5.08% | 713,716 |
| May 22, 2026 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 809,936 |
| May 21, 2026 | 1.75 | 1.81 | 1.72 | 1.78 | 1.78 | 1.14% | 504,017 |
| May 20, 2026 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | 4.76% | 1,117,975 |
| May 19, 2026 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 1,153,366 |
| May 18, 2026 | 1.83 | 1.83 | 1.69 | 1.71 | 1.71 | -6.04% | 1,187,914 |
| May 15, 2026 | 1.90 | 1.92 | 1.81 | 1.82 | 1.82 | -5.21% | 885,921 |
| May 14, 2026 | 2.04 | 2.09 | 1.91 | 1.92 | 1.92 | -6.34% | 712,429 |
| May 13, 2026 | 2.03 | 2.15 | 2.03 | 2.05 | 2.05 | -0.49% | 1,580,689 |
| May 12, 2026 | 2.11 | 2.11 | 2.02 | 2.06 | 2.06 | -1.90% | 502,256 |
| May 11, 2026 | 2.18 | 2.22 | 2.08 | 2.10 | 2.10 | -4.55% | 792,716 |
| May 8, 2026 | 2.22 | 2.24 | 2.17 | 2.20 | 2.20 | -0.90% | 396,099 |
| May 7, 2026 | 2.27 | 2.27 | 2.12 | 2.22 | 2.22 | -1.33% | 693,102 |
| May 6, 2026 | 2.40 | 2.45 | 2.25 | 2.25 | 2.25 | -5.46% | 2,178,601 |
| May 5, 2026 | 2.42 | 2.56 | 2.37 | 2.38 | 2.38 | -0.83% | 1,162,557 |
| May 4, 2026 | 2.38 | 2.47 | 2.34 | 2.40 | 2.40 | 0.84% | 1,168,276 |
| May 1, 2026 | 2.47 | 2.48 | 2.36 | 2.38 | 2.38 | -3.64% | 1,857,850 |
| Apr 30, 2026 | 2.36 | 2.50 | 2.35 | 2.47 | 2.47 | 5.11% | 3,201,030 |
| Apr 29, 2026 | 2.67 | 2.67 | 2.31 | 2.35 | 2.35 | -1.67% | 4,697,612 |
| Apr 28, 2026 | 2.42 | 2.47 | 2.38 | 2.39 | 2.39 | -1.65% | 241,887 |
| 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 |