Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
4.650
+0.060 (1.31%)
Mar 9, 2026, 1:23 PM EDT - Market open
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.47 | 4.73 | 4.43 | 4.69 | - | 2.18% | 2,278,992 |
| Mar 6, 2026 | 4.45 | 4.73 | 4.43 | 4.59 | 4.59 | 0.44% | 6,324,538 |
| Mar 5, 2026 | 4.62 | 4.73 | 4.45 | 4.57 | 4.57 | -3.59% | 6,933,889 |
| Mar 4, 2026 | 4.42 | 4.79 | 4.26 | 4.74 | 4.74 | 8.72% | 7,569,995 |
| Mar 3, 2026 | 4.81 | 4.82 | 4.16 | 4.36 | 4.36 | -25.34% | 18,308,228 |
| Mar 2, 2026 | 5.70 | 5.87 | 5.53 | 5.84 | 5.84 | -1.18% | 6,078,956 |
| Feb 27, 2026 | 5.67 | 5.92 | 5.62 | 5.91 | 5.91 | 1.90% | 4,050,356 |
| Feb 26, 2026 | 5.55 | 5.82 | 5.47 | 5.80 | 5.80 | 4.32% | 3,553,374 |
| Feb 25, 2026 | 5.76 | 5.81 | 5.52 | 5.56 | 5.56 | -1.42% | 3,348,327 |
| Feb 24, 2026 | 5.51 | 5.76 | 5.35 | 5.64 | 5.64 | 3.30% | 4,836,076 |
| Feb 23, 2026 | 5.40 | 5.62 | 5.32 | 5.46 | 5.46 | 0.37% | 3,277,794 |
| Feb 20, 2026 | 5.42 | 5.59 | 5.35 | 5.44 | 5.44 | -0.73% | 3,769,939 |
| Feb 19, 2026 | 5.70 | 5.76 | 5.42 | 5.48 | 5.48 | -5.03% | 5,804,721 |
| Feb 18, 2026 | 5.80 | 6.00 | 5.70 | 5.77 | 5.77 | -1.87% | 4,184,803 |
| Feb 17, 2026 | 5.69 | 5.95 | 5.64 | 5.88 | 5.88 | 1.91% | 3,997,892 |
| Feb 13, 2026 | 5.85 | 6.05 | 5.71 | 5.77 | 5.77 | -0.35% | 2,504,764 |
| Feb 12, 2026 | 5.78 | 5.89 | 5.52 | 5.79 | 5.79 | 1.22% | 4,138,662 |
| Feb 11, 2026 | 5.64 | 5.75 | 5.49 | 5.72 | 5.72 | 0.18% | 3,643,008 |
| Feb 10, 2026 | 5.67 | 5.87 | 5.62 | 5.71 | 5.71 | 1.24% | 5,370,337 |
| Feb 9, 2026 | 5.72 | 5.92 | 5.31 | 5.64 | 5.64 | -1.05% | 4,701,039 |
| Feb 6, 2026 | 5.82 | 6.15 | 5.68 | 5.70 | 5.70 | 1.42% | 6,328,127 |
| Feb 5, 2026 | 5.82 | 6.22 | 5.60 | 5.62 | 5.62 | -4.10% | 6,101,715 |
| Feb 4, 2026 | 5.90 | 6.02 | 5.51 | 5.86 | 5.86 | -0.68% | 7,230,208 |
| Feb 3, 2026 | 5.64 | 5.94 | 5.54 | 5.90 | 5.90 | 4.80% | 5,972,201 |
| Feb 2, 2026 | 5.24 | 5.63 | 5.17 | 5.63 | 5.63 | 7.44% | 3,857,546 |
| Jan 30, 2026 | 5.27 | 5.38 | 5.12 | 5.24 | 5.24 | -1.87% | 4,281,735 |
| Jan 29, 2026 | 5.30 | 5.40 | 5.23 | 5.34 | 5.34 | 0.75% | 4,804,472 |
| Jan 28, 2026 | 5.59 | 5.64 | 5.27 | 5.30 | 5.30 | -5.53% | 5,136,499 |
| Jan 27, 2026 | 5.61 | 5.72 | 5.55 | 5.61 | 5.61 | 2.00% | 3,576,762 |
| Jan 26, 2026 | 5.50 | 5.60 | 5.44 | 5.50 | 5.50 | -1.61% | 3,863,434 |
| Jan 23, 2026 | 5.92 | 6.00 | 5.55 | 5.59 | 5.59 | -5.41% | 5,968,133 |
| Jan 22, 2026 | 6.23 | 6.25 | 5.86 | 5.91 | 5.91 | -3.90% | 8,740,507 |
| Jan 21, 2026 | 6.07 | 6.25 | 5.90 | 6.15 | 6.15 | 2.33% | 6,258,361 |
| Jan 20, 2026 | 5.61 | 6.09 | 5.60 | 6.01 | 6.01 | 2.74% | 10,410,893 |
| Jan 16, 2026 | 6.21 | 6.25 | 5.82 | 5.85 | 5.85 | -4.72% | 5,374,679 |
| Jan 15, 2026 | 6.43 | 6.47 | 6.06 | 6.14 | 6.14 | -2.69% | 5,518,126 |
| Jan 14, 2026 | 6.47 | 6.63 | 6.21 | 6.31 | 6.31 | -3.66% | 7,259,585 |
| Jan 13, 2026 | 6.54 | 6.58 | 6.07 | 6.55 | 6.55 | 1.39% | 9,937,087 |
| Jan 12, 2026 | 7.69 | 7.70 | 6.32 | 6.46 | 6.46 | -19.65% | 15,547,428 |
| Jan 9, 2026 | 8.40 | 8.53 | 8.02 | 8.04 | 8.04 | -4.85% | 5,728,392 |
| Jan 8, 2026 | 8.70 | 8.86 | 8.35 | 8.45 | 8.45 | -4.41% | 4,265,222 |
| Jan 7, 2026 | 8.50 | 9.10 | 8.50 | 8.84 | 8.84 | 4.12% | 6,125,601 |
| Jan 6, 2026 | 8.65 | 8.69 | 8.40 | 8.49 | 8.49 | -1.16% | 4,014,596 |
| Jan 5, 2026 | 8.50 | 8.62 | 8.04 | 8.59 | 8.59 | 0.12% | 5,415,871 |
| Jan 2, 2026 | 8.97 | 9.03 | 8.27 | 8.58 | 8.58 | -4.24% | 5,320,925 |
| Dec 31, 2025 | 8.88 | 9.12 | 8.87 | 8.96 | 8.96 | 0.22% | 3,765,847 |
| Dec 30, 2025 | 9.04 | 9.10 | 8.84 | 8.94 | 8.94 | -1.32% | 3,784,814 |
| Dec 29, 2025 | 9.25 | 9.44 | 8.89 | 9.06 | 9.06 | -3.62% | 6,933,444 |
| Dec 26, 2025 | 9.54 | 9.56 | 9.26 | 9.40 | 9.40 | -1.26% | 3,597,760 |
| Dec 24, 2025 | 9.47 | 9.56 | 9.20 | 9.52 | 9.52 | 1.93% | 2,340,027 |
| Dec 23, 2025 | 9.40 | 9.54 | 9.06 | 9.34 | 9.34 | -2.10% | 7,584,817 |
| Dec 22, 2025 | 9.52 | 9.75 | 9.40 | 9.54 | 9.54 | 1.06% | 5,686,019 |
| Dec 19, 2025 | 9.02 | 9.53 | 9.01 | 9.44 | 9.44 | 5.01% | 8,223,993 |
| Dec 18, 2025 | 8.61 | 9.08 | 8.57 | 8.99 | 8.99 | 5.52% | 8,868,984 |
| Dec 17, 2025 | 8.66 | 8.88 | 8.41 | 8.52 | 8.52 | -1.62% | 5,176,730 |
| Dec 16, 2025 | 8.45 | 8.80 | 8.13 | 8.66 | 8.66 | 1.76% | 5,566,671 |
| Dec 15, 2025 | 8.40 | 8.55 | 8.24 | 8.51 | 8.51 | 0.95% | 4,777,317 |
| Dec 12, 2025 | 8.21 | 8.55 | 8.00 | 8.43 | 8.43 | 1.93% | 6,074,698 |
| Dec 11, 2025 | 8.11 | 8.51 | 7.98 | 8.27 | 8.27 | 5.48% | 7,085,171 |
| Dec 10, 2025 | 7.94 | 8.05 | 7.80 | 7.84 | 7.84 | -2.00% | 5,995,063 |
| Dec 9, 2025 | 8.52 | 8.81 | 8.00 | 8.00 | 8.00 | -6.76% | 5,916,518 |
| Dec 8, 2025 | 8.77 | 8.95 | 8.44 | 8.58 | 8.58 | 0.35% | 7,571,047 |
| Dec 5, 2025 | 8.33 | 8.70 | 8.15 | 8.55 | 8.55 | 2.89% | 6,080,102 |
| Dec 4, 2025 | 8.30 | 8.57 | 8.11 | 8.31 | 8.31 | -0.72% | 7,244,893 |
| Dec 3, 2025 | 7.70 | 8.39 | 7.55 | 8.37 | 8.37 | 12.05% | 8,494,176 |
| Dec 2, 2025 | 7.88 | 7.93 | 7.46 | 7.47 | 7.47 | -5.20% | 4,788,357 |
| Dec 1, 2025 | 7.93 | 8.04 | 7.75 | 7.88 | 7.88 | -1.87% | 5,164,026 |
| Nov 28, 2025 | 8.12 | 8.14 | 7.91 | 8.03 | 8.03 | 0.25% | 3,191,839 |
| Nov 26, 2025 | 7.87 | 8.24 | 7.82 | 8.01 | 8.01 | 1.65% | 6,995,751 |
| Nov 25, 2025 | 7.47 | 7.93 | 7.32 | 7.88 | 7.88 | 6.34% | 7,724,687 |
| Nov 24, 2025 | 7.08 | 7.49 | 7.00 | 7.41 | 7.41 | 6.01% | 9,024,381 |
| Nov 21, 2025 | 6.94 | 7.14 | 6.51 | 6.99 | 6.99 | -0.29% | 11,224,695 |
| Nov 20, 2025 | 7.20 | 7.50 | 6.85 | 7.01 | 7.01 | -1.96% | 20,245,471 |
| Nov 19, 2025 | 4.99 | 7.35 | 4.94 | 7.15 | 7.15 | 48.96% | 59,110,306 |
| Nov 18, 2025 | 4.65 | 4.95 | 4.59 | 4.80 | 4.80 | 2.78% | 5,895,769 |
| Nov 17, 2025 | 4.81 | 4.91 | 4.62 | 4.67 | 4.67 | -3.91% | 6,985,525 |
| Nov 14, 2025 | 4.57 | 5.35 | 4.53 | 4.86 | 4.86 | 3.62% | 11,448,466 |
| Nov 13, 2025 | 4.85 | 4.95 | 4.66 | 4.69 | 4.69 | -4.87% | 5,770,534 |
| Nov 12, 2025 | 5.00 | 5.15 | 4.83 | 4.93 | 4.93 | -1.00% | 6,539,848 |
| Nov 11, 2025 | 4.60 | 5.03 | 4.53 | 4.98 | 4.98 | 7.33% | 4,863,077 |
| Nov 10, 2025 | 4.81 | 4.87 | 4.56 | 4.64 | 4.64 | -1.90% | 5,425,297 |
| Nov 7, 2025 | 4.89 | 5.04 | 4.45 | 4.73 | 4.73 | -5.78% | 6,833,028 |
| Nov 6, 2025 | 4.87 | 5.17 | 4.80 | 5.02 | 5.02 | 2.03% | 6,222,036 |
| Nov 5, 2025 | 4.70 | 5.00 | 4.52 | 4.92 | 4.92 | 1.86% | 6,581,033 |
| Nov 4, 2025 | 5.15 | 5.19 | 3.92 | 4.83 | 4.83 | -6.58% | 21,050,538 |
| Nov 3, 2025 | 5.34 | 5.38 | 5.10 | 5.17 | 5.17 | -0.96% | 7,443,612 |
| Oct 31, 2025 | 5.12 | 5.33 | 5.06 | 5.22 | 5.22 | 1.36% | 6,919,097 |
| Oct 30, 2025 | 5.11 | 5.40 | 5.11 | 5.15 | 5.15 | -2.09% | 11,450,821 |
| Oct 29, 2025 | 5.40 | 5.55 | 5.11 | 5.26 | 5.26 | -2.05% | 18,021,429 |
| Oct 28, 2025 | 5.04 | 5.45 | 5.02 | 5.37 | 5.37 | 6.55% | 11,414,470 |
| Oct 27, 2025 | 4.92 | 5.12 | 4.82 | 5.04 | 5.04 | 3.92% | 8,729,747 |
| Oct 24, 2025 | 4.42 | 4.87 | 4.41 | 4.85 | 4.85 | 10.48% | 9,601,941 |
| Oct 23, 2025 | 4.31 | 4.40 | 4.09 | 4.39 | 4.39 | 5.78% | 7,824,752 |
| Oct 22, 2025 | 4.13 | 4.32 | 3.92 | 4.15 | 4.15 | -1.43% | 10,738,581 |
| Oct 21, 2025 | 3.68 | 4.21 | 3.67 | 4.21 | 4.21 | 13.78% | 13,149,103 |
| Oct 20, 2025 | 3.47 | 3.71 | 3.45 | 3.70 | 3.70 | 8.50% | 8,482,145 |
| Oct 17, 2025 | 3.55 | 3.62 | 3.36 | 3.41 | 3.41 | -6.06% | 5,843,074 |
| Oct 16, 2025 | 3.80 | 3.84 | 3.59 | 3.63 | 3.63 | -3.71% | 6,775,947 |
| Oct 15, 2025 | 3.61 | 3.80 | 3.51 | 3.77 | 3.77 | 6.20% | 10,814,191 |
| Oct 14, 2025 | 3.66 | 3.66 | 3.50 | 3.55 | 3.55 | -3.53% | 5,430,014 |