Nuvation Bio Inc. (NUVB)
NYSE: NUVB · Real-Time Price · USD
4.560
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
4.590
+0.030 (0.66%)
Pre-market: Apr 29, 2026, 8:16 AM EDT
Nuvation Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.59 | 4.62 | 4.46 | 4.56 | 4.56 | - | 4,560,556 |
| Apr 27, 2026 | 4.87 | 5.15 | 4.55 | 4.56 | 4.56 | -6.75% | 6,542,105 |
| Apr 24, 2026 | 5.05 | 5.13 | 4.75 | 4.89 | 4.89 | -2.98% | 4,195,662 |
| Apr 23, 2026 | 5.13 | 5.23 | 4.98 | 5.04 | 5.04 | -1.56% | 2,149,465 |
| Apr 22, 2026 | 5.26 | 5.29 | 5.09 | 5.12 | 5.12 | 0.20% | 2,497,280 |
| Apr 21, 2026 | 5.14 | 5.25 | 5.03 | 5.11 | 5.11 | -0.20% | 3,581,327 |
| Apr 20, 2026 | 5.02 | 5.18 | 4.89 | 5.12 | 5.12 | 0.79% | 3,783,847 |
| Apr 17, 2026 | 4.90 | 5.10 | 4.85 | 5.08 | 5.08 | 5.61% | 2,695,073 |
| Apr 16, 2026 | 4.88 | 4.88 | 4.62 | 4.81 | 4.81 | -0.21% | 4,545,744 |
| Apr 15, 2026 | 4.86 | 4.93 | 4.77 | 4.82 | 4.82 | -0.62% | 1,810,445 |
| Apr 14, 2026 | 4.75 | 4.91 | 4.72 | 4.85 | 4.85 | 3.19% | 2,328,190 |
| Apr 13, 2026 | 4.50 | 4.75 | 4.50 | 4.70 | 4.70 | 2.17% | 1,956,455 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.38 | 4.60 | 4.60 | -0.65% | 3,565,755 |
| Apr 9, 2026 | 4.43 | 4.65 | 4.43 | 4.63 | 4.63 | 2.21% | 1,971,484 |
| Apr 8, 2026 | 4.75 | 4.82 | 4.46 | 4.53 | 4.53 | 0.44% | 3,393,098 |
| Apr 7, 2026 | 4.36 | 4.52 | 4.24 | 4.51 | 4.51 | 1.35% | 2,836,528 |
| Apr 6, 2026 | 4.53 | 4.65 | 4.44 | 4.45 | 4.45 | 0.91% | 3,082,128 |
| Apr 2, 2026 | 4.46 | 4.61 | 4.41 | 4.41 | 4.41 | -2.22% | 2,410,679 |
| Apr 1, 2026 | 4.38 | 4.58 | 4.38 | 4.51 | 4.51 | 5.13% | 3,055,810 |
| Mar 31, 2026 | 4.17 | 4.30 | 4.12 | 4.29 | 4.29 | 5.93% | 4,231,113 |
| Mar 30, 2026 | 4.25 | 4.32 | 4.05 | 4.05 | 4.05 | -4.71% | 3,540,443 |
| Mar 27, 2026 | 4.37 | 4.59 | 4.21 | 4.25 | 4.25 | -3.85% | 4,154,610 |
| Mar 26, 2026 | 4.26 | 4.47 | 4.25 | 4.42 | 4.42 | 0.91% | 2,283,828 |
| Mar 25, 2026 | 4.41 | 4.47 | 4.37 | 4.38 | 4.38 | 2.34% | 2,535,517 |
| Mar 24, 2026 | 4.23 | 4.35 | 4.18 | 4.28 | 4.28 | -1.61% | 2,877,167 |
| Mar 23, 2026 | 4.39 | 4.47 | 4.20 | 4.35 | 4.35 | 3.08% | 4,439,694 |
| Mar 20, 2026 | 4.26 | 4.38 | 4.15 | 4.22 | 4.22 | -0.94% | 7,085,154 |
| Mar 19, 2026 | 4.15 | 4.32 | 4.13 | 4.26 | 4.26 | -0.47% | 3,539,201 |
| Mar 18, 2026 | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -2.73% | 2,775,154 |
| Mar 17, 2026 | 4.52 | 4.60 | 4.34 | 4.40 | 4.40 | -2.22% | 3,311,086 |
| Mar 16, 2026 | 4.53 | 4.63 | 4.44 | 4.50 | 4.50 | 1.35% | 2,685,684 |
| Mar 13, 2026 | 4.41 | 4.57 | 4.31 | 4.44 | 4.44 | 1.60% | 3,711,011 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.32 | 4.37 | 4.37 | -4.79% | 3,555,893 |
| Mar 11, 2026 | 4.65 | 4.74 | 4.54 | 4.59 | 4.59 | -2.13% | 4,761,168 |
| Mar 10, 2026 | 4.71 | 4.82 | 4.65 | 4.69 | 4.69 | -0.85% | 3,999,720 |
| Mar 9, 2026 | 4.47 | 4.80 | 4.43 | 4.73 | 4.73 | 3.05% | 6,411,015 |
| 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 |