NYSE : NUVB
Nuvation Bio Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nuvation Bio Inc. (NUVB) closed at 4.76 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 | 4.75 | 4.805 | 4.6 | 4.76 | 5,063,517 | -0.21% |
| 2026-10-29 | 4.65 | 4.835 | 4.64 | 4.77 | 6,497,059 | +3.92% |
| 2026-10-28 | 4.48 | 4.6 | 4.425 | 4.59 | 5,216,040 | +0.88% |
| 2026-10-27 | 4.51 | 4.59 | 4.36 | 4.55 | 5,055,357 | +0.89% |
| 2026-10-26 | 4.62 | 4.68 | 4.48 | 4.51 | 3,663,247 | -1.31% |
| 2026-10-23 | 4.62 | 4.66 | 4.44 | 4.57 | 3,190,760 | -2.77% |
| 2026-10-22 | 4.83 | 4.91 | 4.655 | 4.7 | 5,805,183 | -3.09% |
| 2026-10-21 | 4.77 | 4.96 | 4.72 | 4.85 | 4,503,435 | +1.68% |
| 2026-10-20 | 4.51 | 4.82 | 4.46 | 4.77 | 6,853,176 | +6.47% |
| 2026-10-19 | 4.48 | 4.6 | 4.345 | 4.48 | 4,223,372 | +0.67% |
| 2026-10-16 | 4.75 | 4.76 | 4.42 | 4.45 | 4,468,213 | -6.32% |
| 2026-10-15 | 4.74 | 4.855 | 4.67 | 4.75 | 4,820,603 | +1.50% |
| 2026-10-14 | 4.66 | 4.8 | 4.61 | 4.68 | 3,776,495 | -0.85% |
| 2026-10-13 | 4.86 | 4.92 | 4.71 | 4.72 | 7,597,669 | -3.67% |
| 2026-10-12 | 4.96 | 5.005 | 4.88 | 4.9 | 3,175,651 | -2.00% |
| 2026-10-09 | 4.95 | 5.06 | 4.87 | 5 | 2,953,148 | +1.01% |
| 2026-10-08 | 4.8 | 4.98 | 4.625 | 4.95 | 9,289,443 | +1.85% |
| 2026-10-07 | 4.81 | 4.95 | 4.79 | 4.86 | 5,447,465 | -0.41% |
| 2026-10-06 | 4.96 | 4.97 | 4.73 | 4.88 | 6,640,770 | -1.41% |
| 2026-10-05 | 5.12 | 5.16 | 4.85 | 4.95 | 9,960,884 | -3.70% |
| 2026-10-02 | 5.66 | 5.66 | 5.03 | 5.14 | 14,820,163 | -7.55% |
| 2026-10-01 | 5.57 | 5.616 | 5.452 | 5.56 | 3,469,632 | -0.71% |
| 2026-09-30 | 5.81 | 5.825 | 5.59 | 5.6 | 5,545,872 | -0.36% |
| 2026-09-29 | 5.59 | 5.69 | 5.54 | 5.62 | 3,067,124 | +0.36% |
| 2026-09-28 | 5.68 | 5.68 | 5.48 | 5.6 | 4,582,029 | -2.44% |
| 2026-09-25 | 5.73 | 5.825 | 5.67 | 5.74 | 2,809,856 | +0.17% |
| 2026-09-24 | 5.69 | 5.78 | 5.535 | 5.73 | 5,704,486 | +0.35% |
| 2026-09-23 | 6.07 | 6.07 | 5.69 | 5.71 | 4,602,224 | -6.39% |
| 2026-09-22 | 6.26 | 6.26 | 5.955 | 6.1 | 4,322,568 | +0.49% |
| 2026-09-21 | 6 | 6.105 | 5.86 | 6.07 | 3,021,937 | +3.76% |
| 2026-09-18 | 6.15 | 6.18 | 5.82 | 5.85 | 4,196,048 | -3.62% |
| 2026-09-17 | 5.96 | 6.16 | 5.92 | 6.07 | 5,735,249 | +5.02% |
| 2026-09-16 | 5.8 | 5.82 | 5.655 | 5.78 | 2,779,907 | -0.34% |
| 2026-09-15 | 5.9 | 5.91 | 5.63 | 5.8 | 7,050,948 | -2.36% |
| 2026-09-14 | 5.9 | 6.135 | 5.77 | 5.94 | 9,978,990 | -2.14% |
| 2026-09-11 | 6.36 | 6.39 | 5.95 | 6.07 | 4,317,636 | -3.34% |
| 2026-09-10 | 6.44 | 6.45 | 6.17 | 6.28 | 7,973,523 | -3.68% |
| 2026-09-09 | 6.55 | 6.715 | 6.5 | 6.52 | 2,603,386 | -1.36% |
| 2026-09-08 | 6.69 | 6.746 | 6.58 | 6.61 | 2,539,139 | -2.94% |
| 2026-09-04 | 6.78 | 6.87 | 6.72 | 6.81 | 3,755,071 | +0.59% |
| 2026-09-03 | 7.03 | 7.13 | 6.65 | 6.77 | 5,264,680 | -2.31% |
| 2026-09-02 | 6.75 | 6.97 | 6.69 | 6.93 | 4,995,308 | +4.37% |
| 2026-09-01 | 6.6 | 6.95 | 6.58 | 6.64 | 4,840,463 | -0.30% |
| 2026-08-31 | 6.695 | 6.753 | 6.485 | 6.66 | 3,152,370 | +0.00% |
| 2026-08-28 | 6.9 | 6.996 | 6.625 | 6.66 | 3,654,817 | -4.72% |
| 2026-08-27 | 6.91 | 7.18 | 6.88 | 6.99 | 3,530,095 | +0.43% |
| 2026-08-26 | 7.09 | 7.12 | 6.91 | 6.96 | 3,438,440 | -1.97% |
| 2026-08-25 | 6.93 | 7.13 | 6.855 | 7.1 | 4,144,418 | +5.03% |
| 2026-08-24 | 6.82 | 6.97 | 6.66 | 6.76 | 3,014,489 | -2.45% |
| 2026-08-21 | 6.98 | 7.09 | 6.88 | 6.93 | 6,028,826 | +1.46% |
| 2026-08-20 | 7.31 | 7.31 | 6.76 | 6.83 | 5,190,071 | -5.92% |
| 2026-08-19 | 7.16 | 7.58 | 7.02 | 7.26 | 11,551,716 | +4.31% |
| 2026-08-18 | 6.57 | 6.96 | 6.44 | 6.96 | 6,970,579 | +7.41% |
| 2026-08-17 | 6.13 | 6.6 | 6.13 | 6.48 | 5,053,820 | +4.18% |
| 2026-08-14 | 6.02 | 6.28 | 5.88 | 6.22 | 11,782,962 | +1.97% |
| 2026-08-13 | 6.47 | 6.49 | 6.075 | 6.1 | 5,168,142 | -4.98% |
| 2026-08-12 | 6.42 | 6.475 | 6.315 | 6.42 | 2,591,238 | +0.78% |
| 2026-08-11 | 6.6 | 6.62 | 6.37 | 6.37 | 3,718,792 | -3.48% |
| 2026-08-10 | 6.6 | 6.62 | 6.37 | 6.6 | 4,838,379 | +0.00% |
| 2026-08-07 | 6.3 | 6.635 | 6.206 | 6.6 | 5,771,717 | +8.02% |
| 2026-08-06 | 6.06 | 6.63 | 6.01 | 6.11 | 8,388,989 | -4.08% |
| 2026-08-05 | 6.49 | 6.57 | 6.34 | 6.37 | 5,478,572 | -1.09% |
| 2026-08-04 | 6.26 | 6.535 | 6.21 | 6.44 | 4,650,369 | +4.55% |
| 2026-08-03 | 6.36 | 6.42 | 6.075 | 6.16 | 5,568,408 | -2.69% |
| 2026-07-31 | 6.68 | 6.69 | 6.295 | 6.33 | 4,890,706 | -5.52% |
| 2026-07-30 | 6.49 | 6.75 | 6.415 | 6.7 | 5,371,939 | +1.67% |
| 2026-07-29 | 6.64 | 6.77 | 6.39 | 6.59 | 6,873,629 | -1.49% |
| 2026-07-28 | 6.66 | 6.727 | 6.41 | 6.69 | 5,375,331 | +0.45% |
| 2026-07-27 | 6.605 | 6.795 | 6.53 | 6.66 | 6,025,826 | +3.74% |
| 2026-07-24 | 6.5 | 6.61 | 6.3 | 6.42 | 6,134,175 | -1.08% |
| 2026-07-23 | 6.42 | 6.59 | 6.28 | 6.49 | 4,255,991 | -0.92% |
| 2026-07-22 | 6.3 | 6.58 | 6.025 | 6.55 | 7,693,086 | +1.87% |
| 2026-07-21 | 6.33 | 6.625 | 6.15 | 6.43 | 7,417,107 | +2.72% |
| 2026-07-20 | 5.87 | 6.52 | 5.87 | 6.26 | 11,868,094 | +7.93% |
| 2026-07-17 | 5.55 | 5.85 | 5.34 | 5.8 | 3,595,194 | +2.84% |
| 2026-07-16 | 5.83 | 5.88 | 5.61 | 5.64 | 4,007,500 | -4.41% |
| 2026-07-15 | 5.94 | 6 | 5.77 | 5.9 | 4,533,280 | +0.00% |
| 2026-07-14 | 5.79 | 6.115 | 5.743 | 5.9 | 7,224,574 | +2.25% |
| 2026-07-13 | 5.71 | 5.79 | 5.565 | 5.77 | 4,593,385 | -0.69% |
| 2026-07-10 | 6.1 | 6.12 | 5.81 | 5.81 | 6,085,715 | -4.91% |
| 2026-07-09 | 5.92 | 6.275 | 5.865 | 6.11 | 8,851,355 | +4.09% |
| 2026-07-08 | 5.54 | 5.91 | 5.48 | 5.87 | 10,512,082 | +3.53% |
| 2026-07-07 | 5.68 | 5.89 | 5.52 | 5.67 | 7,104,537 | +1.25% |
| 2026-07-06 | 5.77 | 5.935 | 5.55 | 5.6 | 5,319,901 | -1.75% |
| 2026-07-02 | 5.42 | 5.72 | 5.39 | 5.7 | 6,322,431 | +5.17% |
| 2026-07-01 | 5.68 | 5.915 | 5.33 | 5.42 | 8,348,997 | -4.58% |
| 2026-06-30 | 5.67 | 5.956 | 5.57 | 5.68 | 14,393,040 | +1.25% |
| 2026-06-29 | 5.61 | 5.65 | 5.39 | 5.61 | 8,506,732 | -0.71% |
| 2026-06-26 | 5.8 | 6.075 | 5.5 | 5.65 | 32,597,853 | -2.75% |
| 2026-06-25 | 5.62 | 6.175 | 5.48 | 5.81 | 24,821,062 | -10.06% |
| 2026-06-24 | 6.08 | 6.6 | 6.08 | 6.46 | 9,379,625 | +6.95% |
| 2026-06-23 | 5.71 | 6.09 | 5.66 | 6.04 | 4,593,179 | +4.86% |
| 2026-06-22 | 5.64 | 5.875 | 5.61 | 5.76 | 4,147,909 | +3.60% |
| 2026-06-18 | 5.44 | 5.575 | 5.33 | 5.56 | 4,678,103 | +4.32% |
| 2026-06-17 | 5.16 | 5.355 | 5.105 | 5.33 | 5,411,689 | +4.10% |
| 2026-06-16 | 5.15 | 5.259 | 5.035 | 5.12 | 3,622,469 | -0.39% |
| 2026-06-15 | 5.04 | 5.165 | 4.87 | 5.14 | 4,180,801 | +4.47% |
| 2026-06-12 | 4.86 | 5.21 | 4.86 | 4.92 | 5,245,482 | +3.36% |
| 2026-06-11 | 4.55 | 4.805 | 4.45 | 4.76 | 3,450,400 | +3.93% |
| 2026-06-10 | 4.84 | 4.96 | 4.52 | 4.58 | 6,593,158 | -7.10% |
| 2026-06-09 | 5.08 | 5.64 | 4.57 | 4.93 | 9,707,492 | +2.71% |
| 2026-06-08 | 4.91 | 4.96 | 4.77 | 4.8 | 2,963,898 | -0.41% |
| 2026-06-05 | 5.1 | 5.14 | 4.72 | 4.82 | 3,463,002 | -6.77% |
| 2026-06-04 | 4.76 | 5.415 | 4.72 | 5.17 | 6,706,450 | +9.53% |
| 2026-06-03 | 4.85 | 4.85 | 4.59 | 4.72 | 3,217,505 | -3.67% |
| 2026-06-02 | 4.95 | 4.98 | 4.69 | 4.9 | 4,291,060 | -1.21% |
| 2026-06-01 | 4.71 | 5.01 | 4.7 | 4.96 | 5,913,880 | +3.77% |
| 2026-05-29 | 4.72 | 4.78 | 4.62 | 4.78 | 4,185,383 | +0.63% |
| 2026-05-28 | 4.74 | 4.791 | 4.635 | 4.75 | 1,435,683 | +0.21% |
| 2026-05-27 | 4.73 | 5.03 | 4.67 | 4.74 | 3,016,313 | +1.07% |
| 2026-05-26 | 4.75 | 4.8 | 4.63 | 4.69 | 2,717,820 | -0.64% |
| 2026-05-22 | 4.83 | 4.89 | 4.63 | 4.72 | 4,195,688 | -1.46% |
| 2026-05-21 | 4.38 | 4.83 | 4.35 | 4.79 | 4,071,995 | +6.21% |
| 2026-05-20 | 4.3 | 4.57 | 4.235 | 4.51 | 4,822,453 | +6.37% |
| 2026-05-19 | 4.2 | 4.28 | 4.07 | 4.24 | 4,538,511 | +0.71% |
| 2026-05-18 | 4.32 | 4.41 | 4.19 | 4.21 | 4,616,887 | -2.55% |
| 2026-05-15 | 4.61 | 4.68 | 4.26 | 4.32 | 8,030,763 | -8.47% |
| 2026-05-14 | 4.82 | 4.904 | 4.665 | 4.72 | 3,077,499 | -1.26% |
| 2026-05-13 | 4.84 | 4.865 | 4.7 | 4.78 | 5,395,136 | -1.24% |
| 2026-05-12 | 4.75 | 4.88 | 4.66 | 4.84 | 2,540,752 | +1.68% |