5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
+127.65%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+268.57%
NovaBridge Biosciences Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.02 | $3.87 (-3.73%) | $4.05 | $3.80 | 391.46 K | $390.69 M |
| 01/27/2026 | $3.98 | $3.98 (0%) | $4.08 | $3.95 | 507.79 K | $401.79 M |
| 01/26/2026 | $4.02 | $3.97 (-1.24%) | $4.05 | $3.90 | 582.54 K | $400.78 M |
| 01/23/2026 | $3.90 | $3.89 (-0.26%) | $4.04 | $3.84 | 460.61 K | $392.71 M |
| 01/22/2026 | $3.79 | $3.89 (2.64%) | $4.05 | $3.76 | 927.50 K | $392.71 M |
| 01/21/2026 | $3.92 | $3.79 (-3.32%) | $4.08 | $3.71 | 863.60 K | $382.61 M |
| 01/20/2026 | $3.74 | $3.92 (4.81%) | $4.09 | $3.73 | 1.33 M | $395.73 M |
| 01/16/2026 | $3.66 | $3.73 (1.91%) | $3.88 | $3.66 | 691.50 K | $376.55 M |
| 01/15/2026 | $3.54 | $3.66 (3.39%) | $3.94 | $3.51 | 695.20 K | $369.49 M |
| 01/14/2026 | $3.65 | $3.53 (-3.29%) | $3.68 | $3.46 | 820.95 K | $356.36 M |
| 01/13/2026 | $3.70 | $3.65 (-1.35%) | $3.82 | $3.60 | 440.40 K | $368.48 M |
| 01/12/2026 | $3.64 | $3.72 (2.2%) | $3.81 | $3.36 | 2.15 M | $375.54 M |
| 01/09/2026 | $3.80 | $3.70 (-2.63%) | $3.84 | $3.63 | 1.06 M | $373.53 M |
| 01/08/2026 | $3.99 | $3.79 (-5.01%) | $3.99 | $3.71 | 1.27 M | $382.61 M |
| 01/07/2026 | $4.00 | $4.00 (0%) | $4.05 | $3.90 | 1.58 M | $403.81 M |
| 01/06/2026 | $5.17 | $3.88 (-24.95%) | $5.19 | $3.81 | 3.11 M | $391.70 M |
| 01/05/2026 | $4.42 | $4.37 (-1.13%) | $4.43 | $4.12 | 675.74 K | $441.16 M |
| 01/02/2026 | $4.19 | $4.27 (1.91%) | $4.39 | $4.15 | 911.92 K | $431.07 M |
| 12/31/2025 | $3.96 | $3.98 (0.51%) | $4.06 | $3.90 | 433.95 K | $401.79 M |
| 12/30/2025 | $4.02 | $3.96 (-1.49%) | $4.19 | $3.93 | 636.72 K | $399.77 M |
| 12/29/2025 | $4.34 | $4.03 (-7.14%) | $4.36 | $3.90 | 701.15 K | $406.84 M |
| 12/26/2025 | $4.63 | $4.34 (-6.26%) | $4.63 | $4.32 | 479.96 K | $438.13 M |
| 12/24/2025 | $4.50 | $4.63 (2.89%) | $4.65 | $4.42 | 233.50 K | $467.41 M |
| 12/23/2025 | $4.35 | $4.50 (3.45%) | $4.55 | $4.35 | 449.10 K | $454.29 M |
| 12/22/2025 | $4.22 | $4.39 (4.03%) | $4.59 | $4.14 | 634.70 K | $443.18 M |
| 12/19/2025 | $3.98 | $4.19 (5.28%) | $4.25 | $3.95 | 1.02 M | $422.99 M |
| 12/18/2025 | $4.21 | $3.96 (-5.94%) | $4.39 | $3.95 | 615.25 K | $399.77 M |
| 12/17/2025 | $4.33 | $4.13 (-4.62%) | $4.33 | $4.06 | 583.81 K | $416.93 M |
| 12/16/2025 | $4.02 | $4.21 (4.73%) | $4.37 | $4.02 | 629.63 K | $425.01 M |
| 12/15/2025 | $4.06 | $4.07 (0.25%) | $4.10 | $3.90 | 434.13 K | $332.52 M |
| 12/12/2025 | $3.97 | $3.99 (0.5%) | $4.13 | $3.90 | 348.25 K | $325.98 M |
| 12/11/2025 | $4.11 | $3.92 (-4.62%) | $4.11 | $3.88 | 252.30 K | $320.26 M |
| 12/10/2025 | $4.04 | $4.09 (1.24%) | $4.20 | $3.95 | 305.94 K | $334.15 M |
| 12/09/2025 | $3.91 | $4.02 (2.81%) | $4.17 | $3.87 | 298.80 K | $328.43 M |
| 12/08/2025 | $4.01 | $4.02 (0.25%) | $4.12 | $3.95 | 668.23 K | $328.43 M |
| 12/05/2025 | $4.03 | $4.18 (3.72%) | $4.18 | $3.90 | 450.45 K | $341.50 M |
| 12/04/2025 | $3.85 | $3.99 (3.64%) | $4.09 | $3.79 | 525.68 K | $325.98 M |
| 12/03/2025 | $3.68 | $3.85 (4.62%) | $3.90 | $3.60 | 372.60 K | $314.54 M |
| 12/02/2025 | $3.90 | $3.68 (-5.64%) | $3.98 | $3.66 | 396.84 K | $300.65 M |
| 12/01/2025 | $3.83 | $3.84 (0.26%) | $3.87 | $3.76 | 748.83 K | $313.73 M |
| 11/28/2025 | $3.88 | $3.84 (-1.03%) | $4.04 | $3.83 | 266.40 K | $313.73 M |
| 11/26/2025 | $3.90 | $3.86 (-1.03%) | $4.04 | $3.82 | 298.38 K | $315.36 M |
| 11/25/2025 | $4.05 | $3.90 (-3.7%) | $4.08 | $3.80 | 902.43 K | $318.63 M |
| 11/24/2025 | $4.20 | $4.01 (-4.52%) | $4.31 | $4.00 | 482.34 K | $327.61 M |
| 11/21/2025 | $4.16 | $4.23 (1.68%) | $4.25 | $4.09 | 288.20 K | $345.59 M |
| 11/20/2025 | $4.61 | $4.19 (-9.11%) | $4.71 | $4.14 | 746.82 K | $342.32 M |
| 11/19/2025 | $4.54 | $4.53 (-0.22%) | $4.65 | $4.32 | 403.62 K | $370.10 M |
| 11/18/2025 | $4.21 | $4.54 (7.84%) | $4.65 | $4.14 | 472.62 K | $370.91 M |
| 11/17/2025 | $4.06 | $4.37 (7.64%) | $4.42 | $3.98 | 553.03 K | $357.03 M |
| 11/14/2025 | $4.10 | $4.15 (1.22%) | $4.41 | $4.05 | 321.90 K | $339.05 M |
| 11/13/2025 | $4.18 | $4.17 (-0.24%) | $4.33 | $4.03 | 421.55 K | $340.69 M |
| 11/12/2025 | $4.28 | $4.22 (-1.4%) | $4.37 | $4.10 | 314.64 K | $344.77 M |
| 11/11/2025 | $4.17 | $4.23 (1.44%) | $4.28 | $4.05 | 210.60 K | $345.59 M |
| 11/10/2025 | $4.13 | $4.29 (3.87%) | $4.34 | $4.06 | 333.08 K | $350.49 M |
| 11/07/2025 | $4.03 | $4.00 (-0.74%) | $4.09 | $3.83 | 797.71 K | $326.80 M |
| 11/06/2025 | $4.35 | $4.19 (-3.68%) | $4.35 | $4.05 | 441.58 K | $342.32 M |
| 11/05/2025 | $4.30 | $4.26 (-0.93%) | $4.49 | $3.92 | 598.30 K | $348.04 M |
| 11/04/2025 | $4.50 | $4.27 (-5.11%) | $4.85 | $4.25 | 674.10 K | $348.86 M |
| 11/03/2025 | $5.10 | $4.70 (-7.84%) | $5.14 | $4.65 | 496.33 K | $383.99 M |
| 10/31/2025 | $4.70 | $4.95 (5.32%) | $5.02 | $4.69 | 1.22 M | $404.41 M |
| 10/30/2025 | $4.51 | $4.55 (0.89%) | $4.78 | $4.46 | 314.54 K | $371.73 M |
| 10/29/2025 | $4.70 | $4.63 (-1.49%) | $4.77 | $4.49 | 1.52 M | $378.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
