5 DAY PERFORMANCE
+13.59%
1 MONTH PERFORMANCE
+4.50%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+70.61%
YEAR-TO-DATE PERFORMANCE
+391.76%
1 YEAR PERFORMANCE
+309.80%
NovaBridge Biosciences Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $4.74 | $4.64 (-2.11%) | $4.88 | $4.43 | 2.67 M | $379.08 M |
| 10/27/2025 | $4.40 | $4.70 (6.82%) | $4.75 | $4.39 | 1.40 M | $383.99 M |
| 10/24/2025 | $4.40 | $4.22 (-4.09%) | $4.49 | $4.13 | 1.36 M | $344.77 M |
| 10/23/2025 | $4.76 | $4.39 (-7.77%) | $4.81 | $4.33 | 1.45 M | $358.66 M |
| 10/22/2025 | $5.10 | $4.82 (-5.49%) | $5.12 | $4.62 | 982.30 K | $393.79 M |
| 10/21/2025 | $5.26 | $5.13 (-2.47%) | $5.33 | $4.97 | 756.60 K | $419.12 M |
| 10/20/2025 | $5.80 | $5.22 (-10%) | $5.97 | $5.06 | 2.04 M | $426.47 M |
| 10/17/2025 | $6.30 | $5.77 (-8.41%) | $6.39 | $4.85 | 4.10 M | $471.40 M |
| 10/16/2025 | $6.15 | $6.56 (6.67%) | $6.79 | $5.95 | 2.61 M | $535.95 M |
| 10/15/2025 | $6.34 | $6.13 (-3.31%) | $6.72 | $6.00 | 1.50 M | $500.82 M |
| 10/14/2025 | $5.57 | $6.06 (8.8%) | $6.10 | $5.45 | 2.23 M | $495.10 M |
| 10/13/2025 | $4.87 | $5.79 (18.89%) | $6.16 | $4.76 | 4.61 M | $473.04 M |
| 10/10/2025 | $4.85 | $4.77 (-1.65%) | $4.93 | $4.32 | 2.05 M | $389.71 M |
| 10/09/2025 | $5.05 | $4.85 (-3.96%) | $5.13 | $4.81 | 1.46 M | $396.24 M |
| 10/08/2025 | $4.43 | $5.07 (14.45%) | $5.55 | $4.40 | 5.68 M | $414.22 M |
| 10/07/2025 | $4.44 | $4.37 (-1.58%) | $4.50 | $4.19 | 1.12 M | $357.03 M |
| 10/06/2025 | $4.43 | $4.35 (-1.81%) | $4.47 | $3.98 | 2.08 M | $355.39 M |
| 10/03/2025 | $4.34 | $4.32 (-0.46%) | $4.51 | $4.26 | 1.98 M | $352.94 M |
| 10/02/2025 | $4.00 | $4.13 (3.25%) | $4.15 | $3.91 | 1.72 M | $337.42 M |
| 10/01/2025 | $3.69 | $3.86 (4.61%) | $4.07 | $3.69 | 2.49 M | $315.36 M |
| 09/30/2025 | $3.60 | $3.78 (5%) | $3.93 | $3.46 | 2.88 M | $308.82 M |
| 09/29/2025 | $3.60 | $3.42 (-5%) | $3.62 | $3.40 | 1.42 M | $279.41 M |
| 09/26/2025 | $3.55 | $3.48 (-1.97%) | $3.60 | $3.43 | 288.29 K | $284.31 M |
| 09/25/2025 | $3.65 | $3.52 (-3.56%) | $3.70 | $3.46 | 432.40 K | $287.58 M |
| 09/24/2025 | $3.83 | $3.56 (-7.05%) | $3.87 | $3.52 | 959.61 K | $290.85 M |
| 09/23/2025 | $3.90 | $3.86 (-1.03%) | $4.02 | $3.80 | 735.57 K | $315.36 M |
| 09/22/2025 | $3.71 | $3.88 (4.58%) | $3.91 | $3.55 | 642.89 K | $316.99 M |
| 09/19/2025 | $3.65 | $3.79 (3.84%) | $3.86 | $3.60 | 1.63 M | $309.64 M |
| 09/18/2025 | $3.69 | $3.65 (-1.08%) | $3.81 | $3.52 | 1.62 M | $298.20 M |
| 09/17/2025 | $3.60 | $3.69 (2.5%) | $3.81 | $3.52 | 1.50 M | $301.47 M |
| 09/16/2025 | $3.62 | $3.72 (2.76%) | $3.86 | $3.52 | 1.19 M | $303.92 M |
| 09/15/2025 | $3.96 | $3.62 (-8.59%) | $4.02 | $3.57 | 1.64 M | $295.75 M |
| 09/12/2025 | $3.90 | $4.09 (4.87%) | $4.14 | $3.76 | 1.38 M | $334.15 M |
| 09/11/2025 | $4.05 | $3.90 (-3.7%) | $4.14 | $3.85 | 1.61 M | $318.63 M |
| 09/10/2025 | $4.25 | $4.18 (-1.65%) | $4.27 | $3.20 | 6.31 M | $341.50 M |
| 09/09/2025 | $4.45 | $4.60 (3.37%) | $4.64 | $4.29 | 1.08 M | $375.82 M |
| 09/08/2025 | $4.43 | $4.27 (-3.61%) | $4.48 | $4.21 | 525.91 K | $348.86 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.
