-
5 DAY PERFORMANCE
+5.24% -
1 MONTH PERFORMANCE
-16.32% -
3 MONTH PERFORMANCE
-20.46% -
6 MONTH PERFORMANCE
-26.75% -
YEAR-TO-DATE PERFORMANCE
+59.60% -
1 YEAR PERFORMANCE
+92.80%
Nuvation Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.39 | $2.41 (0.84%) | $2.41 | $2.32 | 646,384 | $589.82 M |
| 10/03/2024 | $2.18 | $2.34 (7.34%) | $2.41 | $2.13 | 1.44 M | $572.69 M |
| 10/02/2024 | $2.28 | $2.21 (-3.07%) | $2.33 | $2.17 | 1.34 M | $540.87 M |
| 10/01/2024 | $2.29 | $2.30 (0.44%) | $2.35 | $2.24 | 1.37 M | $562.90 M |
| 09/30/2024 | $2.38 | $2.29 (-3.78%) | $2.45 | $2.28 | 2.59 M | $560.45 M |
| 09/27/2024 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.38 | 1.71 M | $584.92 M |
| 09/26/2024 | $2.41 | $2.47 (2.49%) | $2.51 | $2.35 | 1.95 M | $604.50 M |
| 09/25/2024 | $2.66 | $2.39 (-10.15%) | $2.66 | $2.33 | 2.57 M | $584.92 M |
| 09/24/2024 | $2.73 | $2.66 (-2.56%) | $2.76 | $2.63 | 1.58 M | $651.00 M |
| 09/23/2024 | $2.84 | $2.74 (-3.52%) | $2.84 | $2.73 | 1.60 M | $670.58 M |
| 09/20/2024 | $2.92 | $2.80 (-4.11%) | $3.00 | $2.78 | 2.39 M | $685.27 M |
| 09/19/2024 | $3.00 | $2.95 (-1.67%) | $3.04 | $2.92 | 1.35 M | $721.98 M |
| 09/18/2024 | $3.05 | $2.90 (-4.92%) | $3.08 | $2.83 | 1.60 M | $709.74 M |
| 09/17/2024 | $3.08 | $3.07 (-0.32%) | $3.15 | $3.02 | 1.10 M | $751.35 M |
| 09/16/2024 | $3.02 | $3.07 (1.66%) | $3.16 | $2.99 | 1.94 M | $751.35 M |
| 09/13/2024 | $3.08 | $3.05 (-0.97%) | $3.14 | $3.03 | 1.37 M | $746.45 M |
| 09/12/2024 | $3.08 | $3.06 (-0.65%) | $3.13 | $2.98 | 961,129 | $748.90 M |
| 09/11/2024 | $2.92 | $3.07 (5.14%) | $3.11 | $2.82 | 2.33 M | $751.35 M |
| 09/10/2024 | $2.99 | $2.94 (-1.67%) | $3.06 | $2.86 | 1.12 M | $719.53 M |
| 09/09/2024 | $2.84 | $2.97 (4.58%) | $3.15 | $2.81 | 2.68 M | $726.87 M |
| 09/06/2024 | $2.89 | $2.79 (-3.46%) | $2.94 | $2.75 | 1.24 M | $682.82 M |
| 09/05/2024 | $3.02 | $2.88 (-4.64%) | $3.04 | $2.84 | 1.11 M | $704.85 M |
| 09/04/2024 | $2.99 | $3.01 (0.67%) | $3.08 | $2.87 | 1.21 M | $736.66 M |
| 09/03/2024 | $3.22 | $2.98 (-7.45%) | $3.29 | $2.98 | 1.59 M | $729.32 M |
| 08/30/2024 | $3.22 | $3.22 (0%) | $3.25 | $3.09 | 1.53 M | $788.06 M |
| 08/29/2024 | $3.26 | $3.20 (-1.84%) | $3.40 | $3.19 | 1.14 M | $783.16 M |
| 08/28/2024 | $3.07 | $3.27 (6.51%) | $3.38 | $3.06 | 1.54 M | $800.29 M |
| 08/27/2024 | $3.13 | $3.08 (-1.6%) | $3.16 | $3.00 | 1.20 M | $753.79 M |
| 08/26/2024 | $2.95 | $3.13 (6.1%) | $3.13 | $2.91 | 1.49 M | $766.03 M |
| 08/23/2024 | $2.79 | $2.88 (3.23%) | $2.94 | $2.77 | 1.13 M | $704.85 M |
| 08/22/2024 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.70 | 1.18 M | $685.27 M |
| 08/21/2024 | $2.85 | $2.80 (-1.75%) | $2.96 | $2.77 | 1.34 M | $685.27 M |
| 08/20/2024 | $2.69 | $2.87 (6.69%) | $2.90 | $2.63 | 1.53 M | $702.40 M |
| 08/19/2024 | $2.73 | $2.70 (-1.1%) | $2.74 | $2.66 | 1.82 M | $660.79 M |
| 08/16/2024 | $2.73 | $2.73 (0%) | $2.78 | $2.71 | 901,201 | $668.13 M |
| 08/15/2024 | $2.81 | $2.75 (-2.14%) | $2.81 | $2.70 | 1.07 M | $673.03 M |
| 08/14/2024 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.70 | 1.03 M | $670.58 M |
| 08/13/2024 | $2.86 | $2.75 (-3.85%) | $2.88 | $2.71 | 1.54 M | $673.03 M |
| 08/12/2024 | $2.81 | $2.82 (0.36%) | $2.87 | $2.78 | 958,774 | $690.16 M |
| 08/09/2024 | $2.93 | $2.83 (-3.41%) | $2.93 | $2.78 | 993,306 | $692.61 M |
| 08/08/2024 | $2.91 | $2.88 (-1.03%) | $2.96 | $2.83 | 1.86 M | $704.85 M |
| 08/07/2024 | $3.04 | $2.86 (-5.92%) | $3.04 | $2.85 | 2.26 M | $699.95 M |
| 08/06/2024 | $3.18 | $2.98 (-6.29%) | $3.19 | $2.91 | 1.78 M | $729.32 M |
| 08/05/2024 | $3.11 | $3.18 (2.25%) | $3.19 | $2.79 | 2.91 M | $778.27 M |
| 08/02/2024 | $3.34 | $3.36 (0.6%) | $3.40 | $3.01 | 1.10 M | $822.32 M |
| 08/01/2024 | $3.82 | $3.55 (-7.07%) | $3.83 | $3.45 | 1.04 M | $777.62 M |
| 07/31/2024 | $3.60 | $3.83 (6.39%) | $3.97 | $3.57 | 1.54 M | $838.95 M |
| 07/30/2024 | $3.60 | $3.58 (-0.56%) | $3.64 | $3.49 | 729,300 | $784.19 M |
| 07/29/2024 | $3.78 | $3.58 (-5.29%) | $3.80 | $3.54 | 947,977 | $784.19 M |
| 07/26/2024 | $3.75 | $3.74 (-0.27%) | $3.83 | $3.64 | 1.24 M | $819.24 M |
| 07/25/2024 | $3.62 | $3.69 (1.93%) | $3.81 | $3.54 | 1.45 M | $808.29 M |
| 07/24/2024 | $3.25 | $3.61 (11.08%) | $3.75 | $3.22 | 2.08 M | $790.76 M |
| 07/23/2024 | $3.11 | $3.28 (5.47%) | $3.29 | $3.11 | 1.12 M | $718.48 M |
| 07/22/2024 | $3.01 | $3.13 (3.99%) | $3.15 | $3.01 | 1.74 M | $685.62 M |
| 07/19/2024 | $3.19 | $3.00 (-5.96%) | $3.23 | $2.99 | 1.92 M | $657.14 M |
| 07/18/2024 | $3.36 | $3.18 (-5.36%) | $3.39 | $3.11 | 1.63 M | $696.57 M |
| 07/17/2024 | $3.39 | $3.39 (0%) | $3.49 | $3.33 | 1.33 M | $742.57 M |
| 07/16/2024 | $3.49 | $3.45 (-1.15%) | $3.50 | $3.42 | 1.30 M | $755.72 M |
| 07/15/2024 | $3.46 | $3.44 (-0.58%) | $3.48 | $3.39 | 1.61 M | $753.53 M |
| 07/12/2024 | $3.40 | $3.46 (1.76%) | $3.57 | $3.38 | 1.42 M | $757.91 M |
| 07/11/2024 | $3.28 | $3.34 (1.83%) | $3.38 | $3.23 | 1.87 M | $731.62 M |
| 07/10/2024 | $3.24 | $3.20 (-1.23%) | $3.28 | $3.14 | 2.59 M | $700.95 M |
| 07/09/2024 | $3.10 | $3.21 (3.55%) | $3.21 | $3.01 | 1.22 M | $703.14 M |
| 07/08/2024 | $3.07 | $3.12 (1.63%) | $3.17 | $3.04 | 2.60 M | $683.43 M |
| 07/05/2024 | $2.94 | $3.03 (3.06%) | $3.03 | $2.87 | 1.01 M | $663.72 M |