Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
5.65
-0.16 (-2.75%)
At close: Jun 26, 2026, 4:00 PM EDT
5.61
-0.04 (-0.71%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.80 | 6.08 | 5.50 | 5.65 | 5.65 | -2.75% | 32,597,853 |
| Jun 25, 2026 | 5.62 | 6.18 | 5.48 | 5.81 | 5.81 | -10.06% | 24,821,062 |
| Jun 24, 2026 | 6.08 | 6.60 | 6.08 | 6.46 | 6.46 | 6.95% | 9,379,625 |
| Jun 23, 2026 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | 4.86% | 4,593,179 |
| Jun 22, 2026 | 5.64 | 5.88 | 5.61 | 5.76 | 5.76 | 3.60% | 4,147,909 |
| Jun 18, 2026 | 5.44 | 5.58 | 5.33 | 5.56 | 5.56 | 4.32% | 4,678,103 |
| Jun 17, 2026 | 5.16 | 5.36 | 5.11 | 5.33 | 5.33 | 4.10% | 5,411,689 |
| Jun 16, 2026 | 5.15 | 5.26 | 5.04 | 5.12 | 5.12 | -0.39% | 3,622,469 |
| Jun 15, 2026 | 5.04 | 5.17 | 4.87 | 5.14 | 5.14 | 4.47% | 4,180,801 |
| Jun 12, 2026 | 4.86 | 5.21 | 4.86 | 4.92 | 4.92 | 3.36% | 5,245,482 |
| Jun 11, 2026 | 4.55 | 4.81 | 4.45 | 4.76 | 4.76 | 3.93% | 3,450,400 |
| Jun 10, 2026 | 4.84 | 4.96 | 4.52 | 4.58 | 4.58 | -7.10% | 6,593,158 |
| Jun 9, 2026 | 5.08 | 5.64 | 4.57 | 4.93 | 4.93 | 2.71% | 9,707,492 |
| Jun 8, 2026 | 4.91 | 4.96 | 4.77 | 4.80 | 4.80 | -0.41% | 2,963,898 |
| Jun 5, 2026 | 5.10 | 5.14 | 4.72 | 4.82 | 4.82 | -6.77% | 3,463,002 |
| Jun 4, 2026 | 4.76 | 5.42 | 4.72 | 5.17 | 5.17 | 9.53% | 6,706,450 |
| Jun 3, 2026 | 4.85 | 4.85 | 4.59 | 4.72 | 4.72 | -3.67% | 3,217,505 |
| Jun 2, 2026 | 4.95 | 4.98 | 4.69 | 4.90 | 4.90 | -1.21% | 4,291,060 |
| Jun 1, 2026 | 4.71 | 5.01 | 4.70 | 4.96 | 4.96 | 3.77% | 5,913,880 |
| May 29, 2026 | 4.72 | 4.78 | 4.62 | 4.78 | 4.78 | 0.63% | 4,185,383 |
| May 28, 2026 | 4.74 | 4.79 | 4.64 | 4.75 | 4.75 | 0.21% | 1,435,683 |
| May 27, 2026 | 4.73 | 5.03 | 4.67 | 4.74 | 4.74 | 1.07% | 3,016,313 |
| May 26, 2026 | 4.75 | 4.80 | 4.63 | 4.69 | 4.69 | -0.64% | 2,717,820 |
| May 22, 2026 | 4.83 | 4.89 | 4.63 | 4.72 | 4.72 | -1.46% | 4,195,688 |
| May 21, 2026 | 4.38 | 4.83 | 4.35 | 4.79 | 4.79 | 6.21% | 4,071,995 |
| May 20, 2026 | 4.30 | 4.57 | 4.24 | 4.51 | 4.51 | 6.37% | 4,822,453 |
| May 19, 2026 | 4.20 | 4.28 | 4.07 | 4.24 | 4.24 | 0.71% | 4,538,511 |
| May 18, 2026 | 4.32 | 4.41 | 4.19 | 4.21 | 4.21 | -2.55% | 4,616,887 |
| May 15, 2026 | 4.61 | 4.68 | 4.26 | 4.32 | 4.32 | -8.47% | 8,030,763 |
| May 14, 2026 | 4.82 | 4.90 | 4.67 | 4.72 | 4.72 | -1.26% | 3,077,499 |
| May 13, 2026 | 4.84 | 4.87 | 4.70 | 4.78 | 4.78 | -1.24% | 5,395,136 |
| May 12, 2026 | 4.75 | 4.88 | 4.66 | 4.84 | 4.84 | 1.68% | 2,540,752 |
| May 11, 2026 | 4.71 | 4.86 | 4.71 | 4.76 | 4.76 | -0.63% | 2,779,918 |
| May 8, 2026 | 4.82 | 4.91 | 4.70 | 4.79 | 4.79 | -0.42% | 2,918,420 |
| May 7, 2026 | 5.05 | 5.14 | 4.72 | 4.81 | 4.81 | -4.56% | 4,432,489 |
| May 6, 2026 | 4.95 | 5.17 | 4.81 | 5.04 | 5.04 | 4.35% | 6,331,921 |
| May 5, 2026 | 4.37 | 4.85 | 4.12 | 4.83 | 4.83 | 9.52% | 10,891,128 |
| May 4, 2026 | 4.48 | 4.84 | 4.39 | 4.41 | 4.41 | -1.78% | 7,838,327 |
| May 1, 2026 | 4.45 | 4.53 | 4.38 | 4.49 | 4.49 | 0.90% | 2,643,623 |
| Apr 30, 2026 | 4.41 | 4.49 | 4.33 | 4.45 | 4.45 | 2.53% | 4,805,738 |
| Apr 29, 2026 | 4.50 | 4.52 | 4.22 | 4.34 | 4.34 | -4.82% | 3,297,984 |
| Apr 28, 2026 | 4.59 | 4.62 | 4.46 | 4.56 | 4.56 | - | 4,564,223 |
| Apr 27, 2026 | 4.87 | 5.15 | 4.55 | 4.56 | 4.56 | -6.75% | 6,550,240 |
| Apr 24, 2026 | 5.05 | 5.13 | 4.75 | 4.89 | 4.89 | -2.98% | 4,236,158 |
| Apr 23, 2026 | 5.13 | 5.23 | 4.98 | 5.04 | 5.04 | -1.56% | 2,151,735 |
| Apr 22, 2026 | 5.26 | 5.29 | 5.09 | 5.12 | 5.12 | 0.20% | 2,517,135 |
| Apr 21, 2026 | 5.14 | 5.25 | 5.03 | 5.11 | 5.11 | -0.20% | 3,590,540 |
| Apr 20, 2026 | 5.02 | 5.18 | 4.89 | 5.12 | 5.12 | 0.79% | 3,795,048 |
| Apr 17, 2026 | 4.90 | 5.10 | 4.85 | 5.08 | 5.08 | 5.61% | 2,720,657 |
| Apr 16, 2026 | 4.88 | 4.88 | 4.62 | 4.81 | 4.81 | -0.21% | 4,548,538 |
| Apr 15, 2026 | 4.86 | 4.93 | 4.77 | 4.82 | 4.82 | -0.62% | 1,821,269 |
| Apr 14, 2026 | 4.75 | 4.91 | 4.72 | 4.85 | 4.85 | 3.19% | 2,341,556 |
| Apr 13, 2026 | 4.50 | 4.75 | 4.50 | 4.70 | 4.70 | 2.17% | 1,957,786 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.38 | 4.60 | 4.60 | -0.65% | 3,566,748 |
| Apr 9, 2026 | 4.43 | 4.65 | 4.43 | 4.63 | 4.63 | 2.21% | 1,973,709 |
| Apr 8, 2026 | 4.75 | 4.82 | 4.46 | 4.53 | 4.53 | 0.44% | 3,394,806 |
| Apr 7, 2026 | 4.36 | 4.52 | 4.24 | 4.51 | 4.51 | 1.35% | 2,842,794 |
| Apr 6, 2026 | 4.53 | 4.65 | 4.44 | 4.45 | 4.45 | 0.91% | 3,083,033 |
| Apr 2, 2026 | 4.46 | 4.61 | 4.41 | 4.41 | 4.41 | -2.22% | 2,413,695 |
| Apr 1, 2026 | 4.38 | 4.58 | 4.38 | 4.51 | 4.51 | 5.13% | 3,056,706 |
| Mar 31, 2026 | 4.17 | 4.30 | 4.12 | 4.29 | 4.29 | 5.93% | 4,234,467 |
| Mar 30, 2026 | 4.25 | 4.32 | 4.05 | 4.05 | 4.05 | -4.71% | 3,546,446 |
| Mar 27, 2026 | 4.37 | 4.59 | 4.21 | 4.25 | 4.25 | -3.85% | 4,154,742 |
| Mar 26, 2026 | 4.26 | 4.47 | 4.25 | 4.42 | 4.42 | 0.91% | 2,296,797 |
| Mar 25, 2026 | 4.41 | 4.47 | 4.37 | 4.38 | 4.38 | 2.34% | 2,539,718 |
| Mar 24, 2026 | 4.23 | 4.35 | 4.18 | 4.28 | 4.28 | -1.61% | 2,877,573 |
| Mar 23, 2026 | 4.39 | 4.47 | 4.20 | 4.35 | 4.35 | 3.08% | 4,444,689 |
| Mar 20, 2026 | 4.26 | 4.38 | 4.15 | 4.22 | 4.22 | -0.94% | 7,275,715 |
| Mar 19, 2026 | 4.15 | 4.32 | 4.13 | 4.26 | 4.26 | -0.47% | 3,564,338 |
| Mar 18, 2026 | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -2.73% | 2,779,951 |
| Mar 17, 2026 | 4.52 | 4.60 | 4.34 | 4.40 | 4.40 | -2.22% | 3,329,842 |
| Mar 16, 2026 | 4.53 | 4.63 | 4.44 | 4.50 | 4.50 | 1.35% | 2,686,515 |
| Mar 13, 2026 | 4.41 | 4.57 | 4.31 | 4.44 | 4.44 | 1.60% | 3,711,380 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.32 | 4.37 | 4.37 | -4.79% | 3,560,206 |
| Mar 11, 2026 | 4.65 | 4.74 | 4.54 | 4.59 | 4.59 | -2.13% | 4,765,072 |
| Mar 10, 2026 | 4.71 | 4.82 | 4.65 | 4.69 | 4.69 | -0.85% | 4,000,015 |
| Mar 9, 2026 | 4.47 | 4.80 | 4.43 | 4.73 | 4.73 | 3.05% | 6,665,182 |
| Mar 6, 2026 | 4.45 | 4.73 | 4.43 | 4.59 | 4.59 | 0.44% | 6,331,343 |
| Mar 5, 2026 | 4.62 | 4.73 | 4.45 | 4.57 | 4.57 | -3.59% | 8,348,051 |
| Mar 4, 2026 | 4.42 | 4.79 | 4.26 | 4.74 | 4.74 | 8.72% | 7,579,904 |
| Mar 3, 2026 | 4.81 | 4.82 | 4.16 | 4.36 | 4.36 | -25.34% | 18,324,603 |
| Mar 2, 2026 | 5.70 | 5.87 | 5.53 | 5.84 | 5.84 | -1.18% | 6,175,160 |
| Feb 27, 2026 | 5.67 | 5.92 | 5.62 | 5.91 | 5.91 | 1.90% | 5,996,091 |
| Feb 26, 2026 | 5.55 | 5.82 | 5.47 | 5.80 | 5.80 | 4.32% | 3,554,371 |
| Feb 25, 2026 | 5.76 | 5.81 | 5.52 | 5.56 | 5.56 | -1.42% | 3,348,961 |
| Feb 24, 2026 | 5.51 | 5.76 | 5.35 | 5.64 | 5.64 | 3.30% | 4,836,478 |
| Feb 23, 2026 | 5.40 | 5.62 | 5.32 | 5.46 | 5.46 | 0.37% | 3,279,483 |
| Feb 20, 2026 | 5.42 | 5.59 | 5.35 | 5.44 | 5.44 | -0.73% | 3,775,007 |
| Feb 19, 2026 | 5.70 | 5.76 | 5.42 | 5.48 | 5.48 | -5.03% | 5,806,927 |
| Feb 18, 2026 | 5.80 | 6.00 | 5.70 | 5.77 | 5.77 | -1.87% | 4,186,645 |
| Feb 17, 2026 | 5.69 | 5.95 | 5.64 | 5.88 | 5.88 | 1.91% | 4,003,466 |
| Feb 13, 2026 | 5.85 | 6.05 | 5.71 | 5.77 | 5.77 | -0.35% | 2,506,579 |
| Feb 12, 2026 | 5.78 | 5.89 | 5.52 | 5.79 | 5.79 | 1.22% | 4,144,787 |
| Feb 11, 2026 | 5.64 | 5.75 | 5.49 | 5.72 | 5.72 | 0.18% | 3,643,852 |
| Feb 10, 2026 | 5.67 | 5.87 | 5.62 | 5.71 | 5.71 | 1.24% | 5,371,409 |
| Feb 9, 2026 | 5.72 | 5.92 | 5.31 | 5.64 | 5.64 | -1.05% | 4,703,846 |
| Feb 6, 2026 | 5.82 | 6.15 | 5.68 | 5.70 | 5.70 | 1.42% | 6,339,232 |
| Feb 5, 2026 | 5.82 | 6.22 | 5.60 | 5.62 | 5.62 | -4.10% | 6,114,472 |
| Feb 4, 2026 | 5.90 | 6.02 | 5.51 | 5.86 | 5.86 | -0.68% | 7,231,726 |
| Feb 3, 2026 | 5.64 | 5.94 | 5.54 | 5.90 | 5.90 | 4.80% | 5,998,248 |