NASDAQ : NBP
NovaBridge Biosciences — Price history
Healthcare · Biotechnology · United States
Last price 1.195 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 138.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NovaBridge Biosciences (NBP) closed at 1.195 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.21 | 1.228 | 1.15 | 1.195 | 583,221 | -1.24% |
| 2026-10-29 | 1.26 | 1.28 | 1.195 | 1.21 | 363,882 | -3.97% |
| 2026-10-28 | 1.25 | 1.26 | 1.19 | 1.26 | 268,089 | +0.40% |
| 2026-10-27 | 1.22 | 1.308 | 1.22 | 1.255 | 437,986 | +3.29% |
| 2026-10-26 | 1.39 | 1.39 | 1.21 | 1.215 | 828,469 | -11.31% |
| 2026-10-23 | 1.31 | 1.379 | 1.26 | 1.37 | 558,749 | +3.01% |
| 2026-10-22 | 1.34 | 1.36 | 1.255 | 1.33 | 456,187 | -2.92% |
| 2026-10-21 | 1.43 | 1.43 | 1.34 | 1.37 | 586,869 | -3.86% |
| 2026-10-20 | 1.3 | 1.46 | 1.3 | 1.425 | 657,975 | +9.62% |
| 2026-10-19 | 1.27 | 1.345 | 1.27 | 1.3 | 662,058 | +3.17% |
| 2026-10-16 | 1.3 | 1.31 | 1.26 | 1.26 | 350,688 | -2.33% |
| 2026-10-15 | 1.29 | 1.32 | 1.29 | 1.29 | 390,687 | +0.78% |
| 2026-10-14 | 1.28 | 1.3 | 1.26 | 1.28 | 427,815 | -0.78% |
| 2026-10-13 | 1.33 | 1.335 | 1.26 | 1.29 | 711,695 | -2.27% |
| 2026-10-12 | 1.4 | 1.4 | 1.31 | 1.32 | 274,059 | -5.38% |
| 2026-10-09 | 1.38 | 1.419 | 1.37 | 1.395 | 295,923 | +1.82% |
| 2026-10-08 | 1.37 | 1.38 | 1.34 | 1.37 | 250,098 | +0.00% |
| 2026-10-07 | 1.4 | 1.41 | 1.37 | 1.37 | 353,901 | -2.14% |
| 2026-10-06 | 1.38 | 1.44 | 1.38 | 1.4 | 379,837 | +2.94% |
| 2026-10-05 | 1.37 | 1.385 | 1.35 | 1.36 | 184,988 | +0.37% |
| 2026-10-02 | 1.34 | 1.36 | 1.33 | 1.355 | 252,911 | +1.12% |
| 2026-10-01 | 1.36 | 1.39 | 1.31 | 1.34 | 342,368 | -1.83% |
| 2026-09-30 | 1.38 | 1.4 | 1.35 | 1.365 | 250,299 | -0.36% |
| 2026-09-29 | 1.38 | 1.41 | 1.35 | 1.37 | 294,568 | +0.74% |
| 2026-09-28 | 1.38 | 1.39 | 1.345 | 1.36 | 375,309 | -1.45% |
| 2026-09-25 | 1.43 | 1.44 | 1.315 | 1.38 | 6,610,047 | -4.83% |
| 2026-09-24 | 1.52 | 1.54 | 1.425 | 1.45 | 831,817 | -5.23% |
| 2026-09-23 | 1.58 | 1.59 | 1.505 | 1.53 | 593,307 | -3.77% |
| 2026-09-22 | 1.61 | 1.615 | 1.54 | 1.59 | 464,890 | -1.24% |
| 2026-09-21 | 1.63 | 1.64 | 1.61 | 1.61 | 243,604 | +0.63% |
| 2026-09-18 | 1.62 | 1.65 | 1.6 | 1.6 | 197,630 | -1.84% |
| 2026-09-17 | 1.59 | 1.64 | 1.59 | 1.63 | 180,391 | +3.82% |
| 2026-09-16 | 1.59 | 1.6 | 1.565 | 1.57 | 328,950 | -1.26% |
| 2026-09-15 | 1.6 | 1.618 | 1.57 | 1.59 | 279,506 | -1.24% |
| 2026-09-14 | 1.59 | 1.63 | 1.59 | 1.61 | 206,582 | +1.26% |
| 2026-09-11 | 1.7 | 1.71 | 1.58 | 1.59 | 252,832 | -5.92% |
| 2026-09-10 | 1.67 | 1.7 | 1.66 | 1.69 | 129,327 | -0.59% |
| 2026-09-09 | 1.77 | 1.8 | 1.68 | 1.7 | 309,327 | -4.49% |
| 2026-09-08 | 1.79 | 1.825 | 1.75 | 1.78 | 127,005 | -1.11% |
| 2026-09-04 | 1.79 | 1.82 | 1.77 | 1.8 | 71,520 | +0.00% |
| 2026-09-03 | 1.79 | 1.815 | 1.755 | 1.8 | 165,454 | +0.56% |
| 2026-09-02 | 1.72 | 1.8 | 1.72 | 1.79 | 183,461 | +3.47% |
| 2026-09-01 | 1.81 | 1.835 | 1.705 | 1.73 | 491,173 | -4.95% |
| 2026-08-31 | 1.81 | 1.865 | 1.8 | 1.82 | 273,731 | -1.09% |
| 2026-08-28 | 1.9 | 1.9 | 1.79 | 1.84 | 193,737 | -2.65% |
| 2026-08-27 | 1.92 | 1.935 | 1.865 | 1.89 | 249,153 | +1.07% |
| 2026-08-26 | 1.94 | 1.945 | 1.85 | 1.87 | 218,453 | -3.11% |
| 2026-08-25 | 1.89 | 1.99 | 1.88 | 1.93 | 410,637 | +2.12% |
| 2026-08-24 | 2.01 | 2.01 | 1.85 | 1.89 | 271,699 | -5.50% |
| 2026-08-21 | 1.91 | 2.02 | 1.889 | 2 | 443,081 | +4.71% |
| 2026-08-20 | 1.97 | 1.97 | 1.78 | 1.91 | 385,198 | -3.54% |
| 2026-08-19 | 1.89 | 1.98 | 1.89 | 1.98 | 287,732 | +4.76% |
| 2026-08-18 | 1.94 | 1.94 | 1.86 | 1.89 | 205,137 | -2.07% |
| 2026-08-17 | 1.92 | 2.005 | 1.91 | 1.93 | 302,057 | -1.53% |
| 2026-08-14 | 1.92 | 1.97 | 1.83 | 1.96 | 333,539 | +3.16% |
| 2026-08-13 | 1.86 | 1.93 | 1.85 | 1.9 | 242,684 | +1.60% |
| 2026-08-12 | 1.85 | 1.88 | 1.8 | 1.87 | 217,012 | +1.63% |
| 2026-08-11 | 1.78 | 1.85 | 1.761 | 1.84 | 318,919 | +3.95% |
| 2026-08-10 | 1.75 | 1.836 | 1.74 | 1.77 | 254,218 | +1.14% |
| 2026-08-07 | 1.7 | 1.77 | 1.7 | 1.75 | 178,260 | +2.94% |
| 2026-08-06 | 1.66 | 1.74 | 1.64 | 1.7 | 156,516 | +3.66% |
| 2026-08-05 | 1.65 | 1.66 | 1.6 | 1.64 | 152,861 | -0.61% |
| 2026-08-04 | 1.6 | 1.675 | 1.6 | 1.65 | 250,205 | +2.48% |
| 2026-08-03 | 1.63 | 1.63 | 1.585 | 1.61 | 168,584 | +0.63% |
| 2026-07-31 | 1.65 | 1.65 | 1.58 | 1.6 | 169,201 | -2.44% |
| 2026-07-30 | 1.63 | 1.65 | 1.58 | 1.64 | 253,002 | +1.86% |
| 2026-07-29 | 1.75 | 1.765 | 1.61 | 1.61 | 296,599 | -8.00% |
| 2026-07-28 | 1.77 | 1.77 | 1.71 | 1.75 | 247,691 | -1.69% |
| 2026-07-27 | 1.77 | 1.87 | 1.766 | 1.78 | 175,044 | +0.56% |
| 2026-07-24 | 1.77 | 1.78 | 1.7 | 1.77 | 199,405 | +0.00% |
| 2026-07-23 | 1.74 | 1.78 | 1.72 | 1.77 | 414,651 | +1.72% |
| 2026-07-22 | 1.82 | 1.82 | 1.715 | 1.74 | 354,866 | -4.92% |
| 2026-07-21 | 1.81 | 1.84 | 1.735 | 1.83 | 265,571 | +2.23% |
| 2026-07-20 | 1.79 | 1.9 | 1.78 | 1.79 | 282,133 | +0.56% |
| 2026-07-17 | 1.76 | 1.83 | 1.74 | 1.78 | 217,423 | -0.56% |
| 2026-07-16 | 1.83 | 1.86 | 1.765 | 1.79 | 263,941 | -3.24% |
| 2026-07-15 | 1.85 | 1.87 | 1.79 | 1.85 | 249,689 | +2.78% |
| 2026-07-14 | 1.86 | 1.88 | 1.785 | 1.8 | 354,095 | -3.23% |
| 2026-07-13 | 1.9 | 1.96 | 1.84 | 1.86 | 427,609 | -2.11% |
| 2026-07-10 | 1.87 | 1.905 | 1.75 | 1.9 | 483,148 | +2.15% |
| 2026-07-09 | 1.93 | 2.019 | 1.86 | 1.86 | 506,835 | -3.63% |
| 2026-07-08 | 2.03 | 2.03 | 1.82 | 1.93 | 1,481,225 | -4.46% |
| 2026-07-07 | 2.01 | 2.05 | 1.95 | 2.02 | 490,769 | +0.50% |
| 2026-07-06 | 2.26 | 2.26 | 1.985 | 2.01 | 873,284 | -6.07% |
| 2026-07-02 | 2.01 | 2.27 | 2.01 | 2.14 | 1,558,747 | +7.54% |
| 2026-07-01 | 1.93 | 2.019 | 1.86 | 1.99 | 811,484 | +2.05% |
| 2026-06-30 | 1.93 | 2.07 | 1.911 | 1.95 | 890,316 | -1.52% |
| 2026-06-29 | 1.695 | 2.11 | 1.69 | 1.98 | 4,314,310 | +20.73% |
| 2026-06-26 | 1.58 | 1.645 | 1.57 | 1.64 | 172,015 | +2.50% |
| 2026-06-25 | 1.63 | 1.66 | 1.59 | 1.6 | 227,915 | +0.00% |
| 2026-06-24 | 1.61 | 1.65 | 1.59 | 1.6 | 238,177 | -0.62% |
| 2026-06-23 | 1.5 | 1.65 | 1.47 | 1.61 | 424,160 | +5.23% |
| 2026-06-22 | 1.5 | 1.55 | 1.49 | 1.53 | 272,796 | +2.00% |
| 2026-06-18 | 1.58 | 1.62 | 1.475 | 1.5 | 649,324 | -4.46% |
| 2026-06-17 | 1.54 | 1.63 | 1.49 | 1.57 | 714,142 | +3.97% |
| 2026-06-16 | 1.61 | 1.67 | 1.47 | 1.51 | 684,804 | +2.72% |
| 2026-06-15 | 1.51 | 1.55 | 1.46 | 1.47 | 568,158 | -1.34% |
| 2026-06-12 | 1.48 | 1.55 | 1.475 | 1.49 | 358,843 | +1.36% |
| 2026-06-11 | 1.53 | 1.53 | 1.46 | 1.47 | 442,568 | -3.92% |
| 2026-06-10 | 1.57 | 1.63 | 1.5 | 1.53 | 435,860 | -3.77% |
| 2026-06-09 | 1.61 | 1.64 | 1.52 | 1.59 | 402,121 | +1.92% |
| 2026-06-08 | 1.65 | 1.675 | 1.53 | 1.56 | 458,474 | -5.17% |
| 2026-06-05 | 1.78 | 1.79 | 1.615 | 1.645 | 598,677 | -8.61% |
| 2026-06-04 | 1.73 | 1.84 | 1.73 | 1.8 | 277,682 | +2.86% |
| 2026-06-03 | 1.75 | 1.77 | 1.67 | 1.75 | 562,644 | +2.34% |
| 2026-06-02 | 1.69 | 1.75 | 1.63 | 1.71 | 756,569 | +0.00% |
| 2026-06-01 | 1.85 | 1.855 | 1.69 | 1.71 | 606,322 | -7.07% |
| 2026-05-29 | 1.89 | 1.913 | 1.81 | 1.84 | 361,355 | -1.60% |
| 2026-05-28 | 1.87 | 1.89 | 1.825 | 1.87 | 591,993 | +0.00% |
| 2026-05-27 | 1.87 | 1.93 | 1.83 | 1.87 | 857,345 | +0.54% |
| 2026-05-26 | 1.8 | 1.945 | 1.78 | 1.86 | 713,716 | +5.08% |
| 2026-05-22 | 1.78 | 1.82 | 1.76 | 1.77 | 809,936 | -0.56% |
| 2026-05-21 | 1.75 | 1.81 | 1.72 | 1.78 | 504,017 | +1.14% |
| 2026-05-20 | 1.75 | 1.79 | 1.695 | 1.76 | 1,117,975 | +4.76% |
| 2026-05-19 | 1.72 | 1.739 | 1.67 | 1.68 | 1,153,366 | -1.75% |
| 2026-05-18 | 1.83 | 1.83 | 1.69 | 1.71 | 1,187,914 | -6.04% |
| 2026-05-15 | 1.9 | 1.92 | 1.805 | 1.82 | 885,921 | -5.21% |
| 2026-05-14 | 2.04 | 2.088 | 1.91 | 1.92 | 712,429 | -6.34% |
| 2026-05-13 | 2.03 | 2.15 | 2.03 | 2.05 | 1,580,689 | -0.49% |
| 2026-05-12 | 2.11 | 2.11 | 2.02 | 2.06 | 502,256 | -1.90% |