5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
-21.51%
6 MONTH PERFORMANCE
-20.88%
YEAR-TO-DATE PERFORMANCE
-25.94%
1 YEAR PERFORMANCE
-23.64%
Nuvation Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $2.24 | $2.14 (-4.46%) | $2.32 | $2.11 | 3.35 M | $721.04 M |
| 03/13/2025 | $2.24 | $2.21 (-1.34%) | $2.30 | $2.10 | 4.39 M | $744.62 M |
| 03/12/2025 | $2.32 | $2.24 (-3.45%) | $2.42 | $2.18 | 5.55 M | $754.73 M |
| 03/11/2025 | $1.89 | $2.29 (21.16%) | $2.35 | $1.82 | 4.57 M | $771.58 M |
| 03/10/2025 | $1.80 | $1.88 (4.44%) | $1.92 | $1.76 | 3.38 M | $633.44 M |
| 03/07/2025 | $1.89 | $2.02 (6.88%) | $2.07 | $1.80 | 4.18 M | $680.61 M |
| 03/06/2025 | $1.86 | $1.89 (1.61%) | $1.90 | $1.80 | 3.78 M | $636.81 M |
| 03/05/2025 | $1.80 | $1.87 (3.89%) | $1.89 | $1.71 | 3.30 M | $630.07 M |
| 03/04/2025 | $1.78 | $1.82 (2.25%) | $1.84 | $1.71 | 3.01 M | $613.22 M |
| 03/03/2025 | $2.10 | $1.82 (-13.33%) | $2.19 | $1.80 | 5.78 M | $613.22 M |
| 02/28/2025 | $1.95 | $1.97 (1.03%) | $2.02 | $1.89 | 2.46 M | $538.92 M |
| 02/27/2025 | $1.97 | $1.97 (0%) | $2.06 | $1.96 | 1.25 M | $538.92 M |
| 02/26/2025 | $2.08 | $1.98 (-4.81%) | $2.13 | $1.97 | 1.59 M | $541.66 M |
| 02/25/2025 | $2.08 | $2.05 (-1.44%) | $2.10 | $1.97 | 3.17 M | $560.81 M |
| 02/24/2025 | $2.22 | $2.08 (-6.31%) | $2.24 | $2.08 | 1.85 M | $569.02 M |
| 02/21/2025 | $2.30 | $2.21 (-3.91%) | $2.33 | $2.20 | 1.74 M | $604.58 M |
| 02/20/2025 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.25 | 749,900 | $620.99 M |
| 02/19/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.28 | 859,265 | $629.20 M |
| 02/18/2025 | $2.30 | $2.32 (0.87%) | $2.38 | $2.26 | 1.54 M | $634.67 M |
| 02/14/2025 | $2.33 | $2.27 (-2.58%) | $2.38 | $2.26 | 1.21 M | $620.99 M |
| 02/13/2025 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.25 | 1.08 M | $626.46 M |
| 02/12/2025 | $2.21 | $2.28 (3.17%) | $2.31 | $2.16 | 1.58 M | $623.73 M |
| 02/11/2025 | $2.27 | $2.23 (-1.76%) | $2.33 | $2.22 | 1.61 M | $610.05 M |
| 02/10/2025 | $2.40 | $2.28 (-5%) | $2.41 | $2.27 | 1.80 M | $623.73 M |
| 02/07/2025 | $2.41 | $2.38 (-1.24%) | $2.42 | $2.29 | 2.40 M | $651.08 M |
| 02/06/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.38 | 1.28 M | $659.29 M |
| 02/05/2025 | $2.45 | $2.45 (0%) | $2.47 | $2.35 | 1.95 M | $670.23 M |
| 02/04/2025 | $2.25 | $2.41 (7.11%) | $2.43 | $2.23 | 1.32 M | $659.29 M |
| 02/03/2025 | $2.28 | $2.27 (-0.44%) | $2.36 | $2.23 | 3.07 M | $620.99 M |
| 01/31/2025 | $2.39 | $2.31 (-3.35%) | $2.49 | $2.29 | 2.23 M | $631.94 M |
| 01/30/2025 | $2.48 | $2.40 (-3.23%) | $2.54 | $2.38 | 1.32 M | $656.56 M |
| 01/29/2025 | $2.43 | $2.42 (-0.41%) | $2.51 | $2.40 | 1.36 M | $662.03 M |
| 01/28/2025 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.39 | 2.09 M | $670.23 M |
| 01/27/2025 | $2.56 | $2.50 (-2.34%) | $2.58 | $2.41 | 2.33 M | $683.91 M |
| 01/24/2025 | $2.77 | $2.52 (-9.03%) | $2.82 | $2.50 | 2.10 M | $689.38 M |
| 01/23/2025 | $2.69 | $2.77 (2.97%) | $2.82 | $2.61 | 3.24 M | $757.78 M |
| 01/22/2025 | $2.57 | $2.65 (3.11%) | $2.73 | $2.55 | 5.77 M | $724.95 M |
| 01/21/2025 | $2.55 | $2.58 (1.18%) | $2.66 | $2.50 | 2.07 M | $705.80 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.
