5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
-41.29%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
+122.88%
YEAR-TO-DATE PERFORMANCE
-41.29%
1 YEAR PERFORMANCE
+127.71%
Nuvation Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.27 | $5.24 (-0.57%) | $5.38 | $5.12 | 4.30 M | $1.79 B |
| 01/29/2026 | $5.30 | $5.34 (0.75%) | $5.40 | $5.23 | 4.81 M | $1.83 B |
| 01/28/2026 | $5.59 | $5.30 (-5.19%) | $5.64 | $5.27 | 5.15 M | $1.81 B |
| 01/27/2026 | $5.61 | $5.61 (0%) | $5.72 | $5.55 | 3.58 M | $1.92 B |
| 01/26/2026 | $5.50 | $5.50 (0%) | $5.60 | $5.44 | 3.87 M | $1.88 B |
| 01/23/2026 | $5.92 | $5.59 (-5.57%) | $6.00 | $5.55 | 6.02 M | $1.91 B |
| 01/22/2026 | $6.23 | $5.91 (-5.14%) | $6.25 | $5.86 | 8.75 M | $2.02 B |
| 01/21/2026 | $6.07 | $6.15 (1.32%) | $6.25 | $5.90 | 6.27 M | $2.11 B |
| 01/20/2026 | $5.61 | $6.01 (7.13%) | $6.09 | $5.60 | 10.42 M | $2.06 B |
| 01/16/2026 | $6.21 | $5.85 (-5.8%) | $6.25 | $5.82 | 5.40 M | $2.00 B |
| 01/15/2026 | $6.43 | $6.14 (-4.51%) | $6.47 | $6.06 | 5.53 M | $2.10 B |
| 01/14/2026 | $6.47 | $6.31 (-2.47%) | $6.63 | $6.21 | 7.26 M | $2.16 B |
| 01/13/2026 | $6.54 | $6.55 (0.15%) | $6.58 | $6.07 | 9.95 M | $2.24 B |
| 01/12/2026 | $7.69 | $6.46 (-15.99%) | $7.70 | $6.32 | 15.60 M | $2.21 B |
| 01/09/2026 | $8.40 | $8.04 (-4.29%) | $8.53 | $8.02 | 5.78 M | $2.75 B |
| 01/08/2026 | $8.70 | $8.45 (-2.87%) | $8.86 | $8.35 | 4.27 M | $2.89 B |
| 01/07/2026 | $8.50 | $8.84 (4%) | $9.10 | $8.50 | 6.13 M | $3.03 B |
| 01/06/2026 | $8.65 | $8.49 (-1.85%) | $8.69 | $8.40 | 4.02 M | $2.91 B |
| 01/05/2026 | $8.50 | $8.59 (1.06%) | $8.62 | $8.04 | 5.42 M | $2.94 B |
| 01/02/2026 | $8.97 | $8.58 (-4.35%) | $9.03 | $8.27 | 5.33 M | $2.94 B |
| 12/31/2025 | $8.88 | $8.96 (0.9%) | $9.12 | $8.87 | 3.77 M | $3.07 B |
| 12/30/2025 | $9.04 | $8.94 (-1.11%) | $9.10 | $8.84 | 3.79 M | $3.06 B |
| 12/29/2025 | $9.25 | $9.06 (-2.05%) | $9.44 | $8.89 | 6.94 M | $3.10 B |
| 12/26/2025 | $9.54 | $9.40 (-1.47%) | $9.56 | $9.26 | 3.60 M | $3.22 B |
| 12/24/2025 | $9.47 | $9.52 (0.53%) | $9.56 | $9.20 | 2.34 M | $3.26 B |
| 12/23/2025 | $9.40 | $9.34 (-0.64%) | $9.54 | $9.06 | 7.59 M | $3.20 B |
| 12/22/2025 | $9.52 | $9.54 (0.21%) | $9.75 | $9.40 | 5.69 M | $3.27 B |
| 12/19/2025 | $9.02 | $9.44 (4.66%) | $9.53 | $9.01 | 8.23 M | $3.23 B |
| 12/18/2025 | $8.61 | $8.99 (4.41%) | $9.08 | $8.57 | 8.87 M | $3.08 B |
| 12/17/2025 | $8.66 | $8.52 (-1.62%) | $8.88 | $8.41 | 5.18 M | $2.92 B |
| 12/16/2025 | $8.45 | $8.66 (2.49%) | $8.80 | $8.13 | 5.57 M | $2.97 B |
| 12/15/2025 | $8.40 | $8.51 (1.31%) | $8.55 | $8.24 | 4.78 M | $2.91 B |
| 12/12/2025 | $8.21 | $8.43 (2.68%) | $8.55 | $8.00 | 6.07 M | $2.89 B |
| 12/11/2025 | $8.11 | $8.27 (1.97%) | $8.51 | $7.98 | 7.09 M | $2.83 B |
| 12/10/2025 | $7.94 | $7.84 (-1.26%) | $8.05 | $7.80 | 6.00 M | $2.68 B |
| 12/09/2025 | $8.52 | $8.00 (-6.1%) | $8.81 | $8.00 | 5.92 M | $2.74 B |
| 12/08/2025 | $8.77 | $8.58 (-2.17%) | $8.95 | $8.44 | 7.57 M | $2.94 B |
| 12/05/2025 | $8.33 | $8.55 (2.64%) | $8.70 | $8.15 | 6.08 M | $2.93 B |
| 12/04/2025 | $8.30 | $8.31 (0.12%) | $8.57 | $8.11 | 7.24 M | $2.85 B |
| 12/03/2025 | $7.70 | $8.37 (8.7%) | $8.39 | $7.55 | 8.49 M | $2.87 B |
| 12/02/2025 | $7.88 | $7.47 (-5.2%) | $7.93 | $7.46 | 4.79 M | $2.56 B |
| 12/01/2025 | $7.93 | $7.88 (-0.63%) | $8.04 | $7.75 | 5.16 M | $2.70 B |
| 11/28/2025 | $8.12 | $8.03 (-1.11%) | $8.14 | $7.91 | 3.19 M | $2.75 B |
| 11/26/2025 | $7.87 | $8.01 (1.78%) | $8.24 | $7.82 | 7.00 M | $2.74 B |
| 11/25/2025 | $7.47 | $7.88 (5.49%) | $7.93 | $7.32 | 7.72 M | $2.70 B |
| 11/24/2025 | $7.08 | $7.41 (4.66%) | $7.49 | $7.00 | 9.02 M | $2.54 B |
| 11/21/2025 | $6.94 | $6.99 (0.72%) | $7.14 | $6.51 | 11.22 M | $2.39 B |
| 11/20/2025 | $7.20 | $7.01 (-2.64%) | $7.50 | $6.85 | 20.25 M | $2.40 B |
| 11/19/2025 | $4.99 | $7.15 (43.29%) | $7.35 | $4.94 | 59.11 M | $2.45 B |
| 11/18/2025 | $4.65 | $4.80 (3.23%) | $4.95 | $4.59 | 5.90 M | $1.64 B |
| 11/17/2025 | $4.81 | $4.67 (-2.91%) | $4.91 | $4.62 | 6.99 M | $1.60 B |
| 11/14/2025 | $4.57 | $4.86 (6.35%) | $5.35 | $4.53 | 11.45 M | $1.66 B |
| 11/13/2025 | $4.85 | $4.69 (-3.3%) | $4.95 | $4.66 | 5.77 M | $1.61 B |
| 11/12/2025 | $5.00 | $4.93 (-1.4%) | $5.15 | $4.83 | 6.54 M | $1.69 B |
| 11/11/2025 | $4.60 | $4.98 (8.26%) | $5.03 | $4.53 | 4.86 M | $1.71 B |
| 11/10/2025 | $4.81 | $4.64 (-3.53%) | $4.87 | $4.56 | 5.43 M | $1.59 B |
| 11/07/2025 | $4.89 | $4.73 (-3.27%) | $5.04 | $4.45 | 6.83 M | $1.62 B |
| 11/06/2025 | $4.87 | $5.02 (3.08%) | $5.17 | $4.80 | 6.22 M | $1.72 B |
| 11/05/2025 | $4.70 | $4.92 (4.68%) | $5.00 | $4.52 | 6.58 M | $1.68 B |
| 11/04/2025 | $5.15 | $4.83 (-6.21%) | $5.19 | $3.92 | 21.05 M | $1.65 B |
| 11/03/2025 | $5.34 | $5.17 (-3.18%) | $5.38 | $5.10 | 7.44 M | $1.77 B |
| 10/31/2025 | $5.12 | $5.22 (1.95%) | $5.33 | $5.06 | 6.92 M | $1.79 B |
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.
