NASDAQ : NUVL

Nuvalent, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 123.96 USD (At close: Jul 14, 2026) · Market cap 9.83B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Nuvalent, Inc. (NUVL) closed at 123.96 USD on 2026-07-14. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-07-14	123.97	123.99	123.95	123.96	3,014,678	+0.02%
2026-07-13	123.88	123.97	123.87	123.94	2,456,744	+0.03%
2026-07-10	123.89	123.91	123.85	123.9	2,057,452	+0.06%
2026-07-09	123.77	123.86	123.745	123.83	1,256,753	+0.02%
2026-07-08	123.73	123.85	123.73	123.8	1,156,090	+0.02%
2026-07-07	123.71	123.825	123.71	123.77	1,083,394	+0.04%
2026-07-06	123.7	123.78	123.55	123.72	1,863,475	-0.01%
2026-07-02	123.57	123.8	123.57	123.73	1,297,596	+0.11%
2026-07-01	123.56	123.625	123.5	123.6	1,494,084	+0.08%
2026-06-30	123.52	123.56	123.43	123.5	1,654,036	-0.01%
2026-06-29	123.555	123.575	123.46	123.51	1,263,193	-0.01%
2026-06-26	123.56	123.69	123.45	123.52	2,989,429	-0.01%
2026-06-25	123.57	123.67	123.51	123.53	1,189,546	-0.04%
2026-06-24	123.52	123.69	123.45	123.58	2,450,926	+0.11%
2026-06-23	123.49	123.52	123.41	123.44	1,335,904	+0.02%
2026-06-22	123.5	123.56	123.38	123.42	2,094,308	-0.01%
2026-06-18	123.4	123.56	123.3	123.43	4,603,597	+0.06%
2026-06-17	123.4	123.5	123.3	123.36	4,844,336	-0.02%
2026-06-16	123.41	123.47	123.285	123.39	2,257,552	+0.03%
2026-06-15	123.3	123.47	123.24	123.35	2,969,479	+0.08%
2026-06-12	123.36	123.45	123.16	123.25	7,237,353	-0.16%
2026-06-11	123.38	123.57	123.15	123.45	6,582,109	+0.08%
2026-06-10	123.23	123.465	123.15	123.35	6,273,102	+0.08%
2026-06-09	122.82	123.62	122.8	123.25	51,699,503	+39.28%
2026-06-08	90.48	91.88	87.3	88.49	1,225,690	-2.70%
2026-06-05	93.38	94.075	90.4	90.95	716,007	-3.27%
2026-06-04	91.34	95.07	90.49	94.02	937,868	+4.26%
2026-06-03	91.65	93.04	88.92	90.18	1,475,612	-1.28%
2026-06-02	93.31	94.12	89.195	91.35	1,723,225	-1.78%
2026-06-01	110.51	110.53	92.49	93.01	2,945,029	-15.74%
2026-05-29	110	112.09	108.33	110.39	1,169,579	+1.02%
2026-05-28	107.38	109.84	105.72	109.27	723,118	+1.76%
2026-05-27	106.38	108.63	104.52	107.38	631,653	+2.32%
2026-05-26	102.34	105.15	101.86	104.95	425,594	+2.77%
2026-05-22	102	103.94	101.24	102.12	568,636	+0.87%
2026-05-21	101.69	102.22	100	101.24	372,429	-1.06%
2026-05-20	101.18	103.815	101.18	102.32	403,377	+1.31%
2026-05-19	99.71	101.83	98.62	101	560,739	+1.10%
2026-05-18	102.34	102.79	98.9	99.9	440,686	-2.35%
2026-05-15	103.52	104.52	100.53	102.3	798,511	-2.02%
2026-05-14	105.68	106.48	103.19	104.41	303,776	-0.77%
2026-05-13	102.5	106.21	101.5	105.22	400,986	+2.61%
2026-05-12	104.61	104.823	102.11	102.54	673,857	-1.92%
2026-05-11	105.53	109.11	103.81	104.55	334,571	-0.69%
2026-05-08	103.19	107.52	102.26	105.28	579,883	+2.81%
2026-05-07	104.11	104.11	100.17	102.4	593,773	-1.78%
2026-05-06	102.02	105.73	100.64	104.26	479,279	+2.75%
2026-05-05	103.68	104.42	100.03	101.47	612,539	-1.12%
2026-05-04	98.28	103.07	98.28	102.62	567,645	+3.61%
2026-05-01	100	100.43	97.77	99.04	416,500	-1.24%
2026-04-30	99.09	100.76	98.255	100.28	476,134	+1.19%
2026-04-29	100.85	101.43	98.85	99.1	390,287	-2.79%
2026-04-28	104.49	106.1	101.245	101.94	343,926	-2.02%
2026-04-27	104.16	107.85	103.76	104.04	491,390	-0.44%
2026-04-24	107.81	108.695	104.48	104.5	993,472	-3.26%
2026-04-23	108.72	109.51	106.555	108.02	1,030,311	-0.76%
2026-04-22	107.77	109.53	105.76	108.85	581,475	+1.61%
2026-04-21	108.45	108.45	105.64	107.13	787,206	-1.03%
2026-04-20	107.4	108.71	105.595	108.24	402,906	+0.59%
2026-04-17	105.89	108.825	104.54	107.61	772,833	+3.61%
2026-04-16	104.54	104.54	101.79	103.86	591,160	-0.85%
2026-04-15	105.02	106.73	103.84	104.75	619,093	-0.26%
2026-04-14	103.69	107.145	103.215	105.02	434,967	+1.28%
2026-04-13	103.23	105.02	102.24	103.69	321,754	+0.92%
2026-04-10	104.89	105.215	99.785	102.74	412,855	-1.77%
2026-04-09	104.33	105.55	103.87	104.59	396,736	-0.43%
2026-04-08	105.65	106.39	102.93	105.04	370,481	+2.73%
2026-04-07	103.73	105.11	101.19	102.25	628,261	-1.41%
2026-04-06	104.28	105.86	102.52	103.71	766,350	-1.63%
2026-04-02	103.84	106.46	102.04	105.43	992,146	-0.20%
2026-04-01	103.51	106.9	102.47	105.64	1,007,380	+3.11%
2026-03-31	98.98	103.47	98.73	102.45	1,034,575	+5.92%
2026-03-30	98.06	99.675	95.59	96.72	719,209	+0.06%
2026-03-27	98	98.695	95.72	96.66	482,661	-1.43%
2026-03-26	97.72	100.085	96.63	98.06	478,384	+0.06%
2026-03-25	97.47	100.665	97.08	98	707,656	+1.92%
2026-03-24	95.34	96.86	93.91	96.15	417,972	-0.29%
2026-03-23	96.16	97.79	94.235	96.43	496,138	+1.75%
2026-03-20	97.06	98.7	94.43	94.77	951,776	-2.36%
2026-03-19	97.21	98.51	96.03	97.06	447,750	-0.38%
2026-03-18	98.9	99.257	96.35	97.43	400,483	-1.56%
2026-03-17	99.46	100.803	98.69	98.97	453,308	-0.56%
2026-03-16	99.48	100.86	98.01	99.525	520,289	+1.63%
2026-03-13	99.06	101.82	96.06	97.93	752,440	-0.07%
2026-03-12	98.45	99.38	97	98	589,404	-2.05%
2026-03-11	100.7	101.08	99.26	100.05	379,077	-2.16%
2026-03-10	101.78	103.85	101.235	102.26	549,619	-0.06%
2026-03-09	99.23	102.98	98.24	102.32	484,529	+2.93%
2026-03-06	97.96	100.52	97.705	99.41	462,738	-0.72%
2026-03-05	101.35	103.825	98.575	100.13	601,758	-2.47%
2026-03-04	101.13	104.11	99.18	102.67	590,504	+2.44%
2026-03-03	98.77	102.03	97.24	100.22	475,847	-1.06%
2026-03-02	100.06	102.6	97.8	101.29	470,758	-0.65%
2026-02-27	102.96	103.63	100.25	101.95	668,676	-1.91%
2026-02-26	105.83	105.83	101.82	103.93	458,841	-0.57%
2026-02-25	105.01	107.59	103.855	104.53	362,259	-0.40%
2026-02-24	103.69	106.635	103.1	104.95	520,976	+1.89%
2026-02-23	100.56	103.5	100	103	703,656	+2.49%
2026-02-20	103.33	103.45	99.74	100.5	556,800	-3.42%
2026-02-19	102.08	105.365	100.53	104.06	471,321	+1.66%
2026-02-18	101.14	104.09	101.14	102.36	434,515	+0.12%
2026-02-17	100.89	103.145	98.56	102.24	542,185	+1.41%
2026-02-13	102.02	104.21	98.5	100.82	414,839	-0.50%
2026-02-12	104.53	106.57	100.63	101.33	375,279	-1.76%
2026-02-11	102.73	106.18	98.65	103.15	442,365	+1.05%
2026-02-10	103.79	105.675	101.815	102.08	407,399	-0.88%
2026-02-09	103.18	103.55	100.79	102.99	411,085	-0.58%
2026-02-06	102.21	104.4	101.12	103.59	566,516	+2.67%
2026-02-05	105.06	108.88	99.97	100.9	531,395	-3.90%
2026-02-04	108.21	108.21	102.69	104.99	816,891	-2.03%
2026-02-03	107.925	107.925	104.32	107.17	357,258	+2.12%
2026-02-02	102.97	105.905	102.6	104.95	500,467	+2.00%
2026-01-30	101.69	104.175	100.92	102.89	506,972	+0.45%
2026-01-29	100.34	103.53	100.25	102.43	471,926	+2.15%
2026-01-28	105.72	107.51	100.19	100.27	499,997	-5.81%
2026-01-27	105.72	107.4	105.47	106.45	451,328	+0.42%
2026-01-26	105.52	108.33	105.05	106.01	549,777	-0.40%
2026-01-23	111.01	111.275	106.36	106.44	448,573	-4.96%
2026-01-22	109.63	113.015	105.3	111.99	855,608	+2.71%
2026-01-21	106.32	110.37	105.26	109.04	438,953	+2.94%