5 DAY PERFORMANCE
-14.55%
1 MONTH PERFORMANCE
-16.81%
3 MONTH PERFORMANCE
-12.15%
6 MONTH PERFORMANCE
-30.11%
YEAR-TO-DATE PERFORMANCE
-29.32%
1 YEAR PERFORMANCE
-37.75%
Nuvation Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $1.66 | $1.86 (12.05%) | $1.89 | $1.57 | 9.69 M | $629.82 M |
| 06/13/2025 | $1.81 | $1.73 (-4.42%) | $1.82 | $1.69 | 8.96 M | $585.80 M |
| 06/12/2025 | $2.20 | $1.81 (-17.73%) | $2.23 | $1.80 | 18.71 M | $612.89 M |
| 06/11/2025 | $2.53 | $2.20 (-13.04%) | $2.72 | $1.97 | 24.28 M | $744.95 M |
| 06/10/2025 | $2.54 | $2.53 (-0.39%) | $2.65 | $2.49 | 3.95 M | $856.69 M |
| 06/09/2025 | $2.52 | $2.51 (-0.4%) | $2.53 | $2.41 | 5.92 M | $849.92 M |
| 06/06/2025 | $2.53 | $2.48 (-1.98%) | $2.61 | $2.46 | 5.10 M | $839.76 M |
| 06/05/2025 | $2.46 | $2.48 (0.81%) | $2.54 | $2.39 | 4.38 M | $839.76 M |
| 06/04/2025 | $2.50 | $2.45 (-2%) | $2.53 | $2.43 | 4.56 M | $829.60 M |
| 06/03/2025 | $2.33 | $2.45 (5.15%) | $2.46 | $2.28 | 4.43 M | $829.60 M |
| 06/02/2025 | $2.17 | $2.34 (7.83%) | $2.38 | $2.16 | 7.29 M | $792.35 M |
| 05/30/2025 | $2.24 | $2.12 (-5.36%) | $2.27 | $2.11 | 4.78 M | $717.86 M |
| 05/29/2025 | $2.22 | $2.26 (1.8%) | $2.28 | $2.18 | 6.08 M | $765.26 M |
| 05/28/2025 | $2.25 | $2.20 (-2.22%) | $2.35 | $2.13 | 8.05 M | $744.95 M |
| 05/27/2025 | $2.36 | $2.24 (-5.08%) | $2.42 | $2.23 | 4.19 M | $758.49 M |
| 05/23/2025 | $2.19 | $2.30 (5.02%) | $2.33 | $2.17 | 3.07 M | $778.81 M |
| 05/22/2025 | $2.05 | $2.25 (9.76%) | $2.26 | $2.00 | 5.35 M | $761.88 M |
| 05/21/2025 | $2.16 | $2.03 (-6.02%) | $2.21 | $2.01 | 7.59 M | $687.38 M |
| 05/20/2025 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.10 | 5.66 M | $734.79 M |
| 05/19/2025 | $2.22 | $2.30 (3.6%) | $2.39 | $2.22 | 3.21 M | $778.81 M |
| 05/16/2025 | $2.24 | $2.26 (0.89%) | $2.29 | $2.20 | 1.80 M | $765.26 M |
| 05/15/2025 | $2.15 | $2.24 (4.19%) | $2.26 | $2.12 | 2.40 M | $758.49 M |
| 05/14/2025 | $2.18 | $2.17 (-0.46%) | $2.24 | $2.09 | 3.29 M | $734.79 M |
| 05/13/2025 | $2.18 | $2.19 (0.46%) | $2.23 | $2.10 | 2.64 M | $741.56 M |
| 05/12/2025 | $2.19 | $2.15 (-1.83%) | $2.25 | $2.10 | 3.03 M | $728.02 M |
| 05/09/2025 | $2.10 | $2.09 (-0.48%) | $2.15 | $2.03 | 3.32 M | $707.70 M |
| 05/08/2025 | $2.22 | $2.10 (-5.41%) | $2.30 | $1.98 | 3.96 M | $707.56 M |
| 05/07/2025 | $2.11 | $2.04 (-3.32%) | $2.14 | $2.00 | 3.82 M | $687.35 M |
| 05/06/2025 | $2.35 | $2.09 (-11.06%) | $2.43 | $2.08 | 3.87 M | $704.19 M |
| 05/05/2025 | $2.44 | $2.38 (-2.46%) | $2.52 | $2.38 | 2.68 M | $801.90 M |
| 05/02/2025 | $2.31 | $2.46 (6.49%) | $2.54 | $2.31 | 5.90 M | $828.86 M |
| 05/01/2025 | $2.25 | $2.27 (0.89%) | $2.29 | $2.20 | 2.15 M | $764.84 M |
| 04/30/2025 | $2.15 | $2.25 (4.65%) | $2.27 | $2.12 | 2.73 M | $758.10 M |
| 04/29/2025 | $2.15 | $2.18 (1.4%) | $2.20 | $2.10 | 2.60 M | $734.52 M |
| 04/28/2025 | $2.14 | $2.16 (0.93%) | $2.22 | $2.13 | 1.77 M | $727.78 M |
| 04/25/2025 | $2.10 | $2.13 (1.43%) | $2.14 | $2.06 | 2.07 M | $717.67 M |
| 04/24/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $2.06 | 2.20 M | $717.67 M |
| 04/23/2025 | $2.14 | $2.08 (-2.8%) | $2.23 | $2.05 | 4.09 M | $700.82 M |
| 04/22/2025 | $2.01 | $2.06 (2.49%) | $2.11 | $1.98 | 3.48 M | $694.08 M |
| 04/21/2025 | $1.95 | $1.98 (1.54%) | $2.05 | $1.90 | 2.63 M | $667.13 M |
| 04/17/2025 | $1.90 | $1.97 (3.68%) | $2.00 | $1.89 | 2.96 M | $663.76 M |
| 04/16/2025 | $2.00 | $1.88 (-6%) | $2.06 | $1.82 | 3.43 M | $633.44 M |
| 04/15/2025 | $2.00 | $2.02 (1%) | $2.06 | $1.95 | 3.19 M | $680.61 M |
| 04/14/2025 | $2.01 | $2.02 (0.5%) | $2.08 | $1.92 | 3.07 M | $680.61 M |
| 04/11/2025 | $1.79 | $1.99 (11.17%) | $2.03 | $1.72 | 4.19 M | $670.50 M |
| 04/10/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.62 | 4.56 M | $589.63 M |
| 04/09/2025 | $1.64 | $1.79 (9.15%) | $1.84 | $1.61 | 4.30 M | $603.11 M |
| 04/08/2025 | $1.87 | $1.66 (-11.23%) | $1.90 | $1.62 | 3.70 M | $559.31 M |
| 04/07/2025 | $1.60 | $1.80 (12.5%) | $1.83 | $1.54 | 5.44 M | $606.48 M |
| 04/04/2025 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.57 | 4.16 M | $559.31 M |
| 04/03/2025 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.64 | 3.77 M | $559.31 M |
| 04/02/2025 | $1.74 | $1.79 (2.87%) | $1.85 | $1.72 | 2.38 M | $603.11 M |
| 04/01/2025 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.66 | 2.92 M | $589.63 M |
| 03/31/2025 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.70 | 3.05 M | $593.00 M |
| 03/28/2025 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.80 | 1.43 M | $613.22 M |
| 03/27/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.85 | 1.60 M | $630.07 M |
| 03/26/2025 | $1.95 | $1.88 (-3.59%) | $1.96 | $1.85 | 1.30 M | $633.44 M |
| 03/25/2025 | $1.96 | $1.94 (-1.02%) | $2.04 | $1.91 | 2.36 M | $653.65 M |
| 03/24/2025 | $1.93 | $1.96 (1.55%) | $1.98 | $1.85 | 3.70 M | $660.39 M |
| 03/21/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.86 | 3.53 M | $636.81 M |
| 03/20/2025 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.90 | 1.80 M | $660.39 M |
| 03/19/2025 | $1.95 | $1.98 (1.54%) | $2.00 | $1.90 | 2.05 M | $667.13 M |
| 03/18/2025 | $2.07 | $1.96 (-5.31%) | $2.09 | $1.93 | 2.14 M | $660.39 M |
| 03/17/2025 | $2.15 | $2.09 (-2.79%) | $2.17 | $2.04 | 1.38 M | $704.19 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.
