-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
+14.41% -
3 MONTH PERFORMANCE
-3.57% -
6 MONTH PERFORMANCE
-20.59% -
YEAR-TO-DATE PERFORMANCE
+78.81% -
1 YEAR PERFORMANCE
+117.74%
Nuvation Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.57 | $2.70 (5.06%) | $2.74 | $2.55 | 4.55 M | $738.63 M |
| 11/20/2024 | $2.60 | $2.58 (-0.77%) | $2.62 | $2.50 | 3.59 M | $705.80 M |
| 11/19/2024 | $2.50 | $2.59 (3.6%) | $2.62 | $2.44 | 1.59 M | $708.53 M |
| 11/18/2024 | $2.62 | $2.56 (-2.29%) | $2.63 | $2.50 | 1.61 M | $700.33 M |
| 11/15/2024 | $2.88 | $2.63 (-8.68%) | $2.90 | $2.57 | 3.31 M | $719.48 M |
| 11/14/2024 | $2.96 | $2.87 (-3.04%) | $2.98 | $2.83 | 1.82 M | $785.13 M |
| 11/13/2024 | $2.94 | $2.95 (0.34%) | $3.07 | $2.93 | 2.52 M | $807.02 M |
| 11/12/2024 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.89 | 2.94 M | $801.55 M |
| 11/11/2024 | $2.89 | $3.01 (4.15%) | $3.08 | $2.84 | 4.13 M | $823.43 M |
| 11/08/2024 | $2.93 | $2.88 (-1.71%) | $2.96 | $2.73 | 3.72 M | $787.87 M |
| 11/07/2024 | $2.58 | $2.62 (1.55%) | $2.70 | $2.45 | 2.77 M | $716.74 M |
| 11/06/2024 | $2.51 | $2.54 (1.2%) | $2.54 | $2.38 | 2.77 M | $694.86 M |
| 11/05/2024 | $2.27 | $2.32 (2.2%) | $2.32 | $2.18 | 1.09 M | $634.67 M |
| 11/04/2024 | $2.29 | $2.29 (0%) | $2.37 | $2.22 | 959,809 | $626.46 M |
| 11/01/2024 | $2.25 | $2.30 (2.22%) | $2.32 | $2.22 | 2.16 M | $562.90 M |
| 10/31/2024 | $2.31 | $2.21 (-4.33%) | $2.32 | $2.18 | 1.98 M | $540.87 M |
| 10/30/2024 | $2.35 | $2.34 (-0.43%) | $2.52 | $2.32 | 3.22 M | $572.69 M |
| 10/29/2024 | $2.33 | $2.36 (1.29%) | $2.40 | $2.32 | 1.27 M | $577.58 M |
| 10/28/2024 | $2.24 | $2.35 (4.91%) | $2.35 | $2.21 | 1.19 M | $575.13 M |
| 10/25/2024 | $2.30 | $2.21 (-3.91%) | $2.32 | $2.20 | 1.09 M | $540.87 M |
| 10/24/2024 | $2.33 | $2.30 (-1.29%) | $2.37 | $2.24 | 628,893 | $562.90 M |
| 10/23/2024 | $2.43 | $2.33 (-4.12%) | $2.48 | $2.27 | 1.10 M | $570.24 M |
| 10/22/2024 | $2.36 | $2.41 (2.12%) | $2.42 | $2.29 | 1.12 M | $589.82 M |
| 10/21/2024 | $2.48 | $2.36 (-4.84%) | $2.51 | $2.32 | 1.80 M | $577.58 M |
| 10/18/2024 | $2.45 | $2.49 (1.63%) | $2.50 | $2.39 | 1.39 M | $609.40 M |
| 10/17/2024 | $2.58 | $2.43 (-5.81%) | $2.60 | $2.38 | 913,300 | $594.71 M |
| 10/16/2024 | $2.36 | $2.57 (8.9%) | $2.58 | $2.35 | 1.56 M | $628.98 M |
| 10/15/2024 | $2.29 | $2.33 (1.75%) | $2.37 | $2.24 | 950,413 | $570.24 M |
| 10/14/2024 | $2.27 | $2.30 (1.32%) | $2.38 | $2.23 | 1.28 M | $562.90 M |
| 10/11/2024 | $2.12 | $2.27 (7.08%) | $2.35 | $2.09 | 3.13 M | $555.56 M |
| 10/10/2024 | $2.16 | $2.01 (-6.94%) | $2.17 | $2.00 | 1.69 M | $491.92 M |
| 10/09/2024 | $2.25 | $2.21 (-1.78%) | $2.26 | $2.16 | 1.56 M | $540.87 M |
| 10/08/2024 | $2.31 | $2.23 (-3.46%) | $2.31 | $2.17 | 2.75 M | $545.77 M |
| 10/07/2024 | $2.41 | $2.17 (-9.96%) | $2.42 | $2.16 | 1.14 M | $531.08 M |
| 10/04/2024 | $2.39 | $2.41 (0.84%) | $2.41 | $2.32 | 852,548 | $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 |