5 DAY PERFORMANCE
+119.38%
1 MONTH PERFORMANCE
+73.76%
3 MONTH PERFORMANCE
+58.11%
6 MONTH PERFORMANCE
-5.14%
YEAR-TO-DATE PERFORMANCE
-11.81%
1 YEAR PERFORMANCE
+0.00%
NovaBridge Biosciences. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.70 | $1.75 (2.65%) | $1.76 | $1.70 | 27.68 K | |
| 08/06/2026 | $1.66 | $1.70 (2.41%) | $1.74 | $1.64 | 156.52 K | $85.28 M |
| 08/05/2026 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.60 | 152.90 K | $82.27 M |
| 08/04/2026 | $1.60 | $1.65 (3.12%) | $1.68 | $1.60 | 250.21 K | $82.77 M |
| 08/03/2026 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.59 | 168.60 K | $80.77 M |
| 07/31/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.58 | 169.20 K | $80.27 M |
| 07/30/2026 | $1.63 | $1.64 (0.61%) | $1.65 | $1.58 | 253.00 K | $82.27 M |
| 07/29/2026 | $1.75 | $1.61 (-8%) | $1.77 | $1.61 | 296.60 K | $80.77 M |
| 07/28/2026 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.71 | 247.70 K | $87.79 M |
| 07/27/2026 | $1.77 | $1.78 (0.56%) | $1.87 | $1.77 | 175.04 K | $89.30 M |
| 07/24/2026 | $1.77 | $1.77 (0%) | $1.78 | $1.70 | 199.41 K | $88.79 M |
| 07/23/2026 | $1.74 | $1.77 (1.72%) | $1.78 | $1.72 | 414.70 K | $88.79 M |
| 07/22/2026 | $1.82 | $1.74 (-4.4%) | $1.82 | $1.72 | 354.90 K | $87.29 M |
| 07/21/2026 | $1.81 | $1.83 (1.1%) | $1.84 | $1.74 | 265.57 K | $91.80 M |
| 07/20/2026 | $1.79 | $1.79 (0%) | $1.90 | $1.78 | 282.13 K | $89.80 M |
| 07/17/2026 | $1.76 | $1.78 (1.14%) | $1.83 | $1.74 | 217.42 K | $89.30 M |
| 07/16/2026 | $1.83 | $1.79 (-2.19%) | $1.86 | $1.77 | 263.94 K | $89.80 M |
| 07/15/2026 | $1.85 | $1.85 (0%) | $1.87 | $1.79 | 249.70 K | $92.81 M |
| 07/14/2026 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.79 | 354.10 K | $90.30 M |
| 07/13/2026 | $1.90 | $1.86 (-2.11%) | $1.96 | $1.84 | 427.61 K | $93.31 M |
| 07/10/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.75 | 483.15 K | $95.32 M |
| 07/09/2026 | $1.93 | $1.86 (-3.63%) | $2.02 | $1.86 | 506.84 K | $93.31 M |
| 07/08/2026 | $2.03 | $1.93 (-4.93%) | $2.03 | $1.82 | 1.48 M | $96.82 M |
| 07/07/2026 | $2.01 | $2.02 (0.5%) | $2.05 | $1.95 | 490.80 K | $101.34 M |
| 07/06/2026 | $2.26 | $2.01 (-11.06%) | $2.26 | $1.99 | 873.30 K | $100.83 M |
| 07/02/2026 | $2.01 | $2.14 (6.47%) | $2.27 | $2.01 | 1.56 M | $107.36 M |
| 07/01/2026 | $1.93 | $1.99 (3.11%) | $2.02 | $1.86 | 811.50 K | $99.83 M |
| 06/30/2026 | $1.93 | $1.95 (1.04%) | $2.07 | $1.91 | 890.32 K | $97.82 M |
| 06/29/2026 | $1.70 | $1.98 (16.47%) | $2.11 | $1.69 | 4.31 M | $99.33 M |
| 06/26/2026 | $1.58 | $1.64 (3.8%) | $1.65 | $1.57 | 172.02 K | $82.27 M |
| 06/25/2026 | $1.63 | $1.60 (-1.84%) | $1.66 | $1.59 | 227.92 K | $80.27 M |
| 06/24/2026 | $1.61 | $1.60 (-0.62%) | $1.65 | $1.59 | 238.20 K | $80.27 M |
| 06/23/2026 | $1.50 | $1.61 (7.33%) | $1.65 | $1.47 | 424.16 K | $80.77 M |
| 06/22/2026 | $1.50 | $1.53 (2%) | $1.55 | $1.49 | 272.80 K | $76.75 M |
| 06/18/2026 | $1.58 | $1.50 (-5.06%) | $1.62 | $1.48 | 649.32 K | $75.25 M |
| 06/17/2026 | $1.54 | $1.57 (1.95%) | $1.63 | $1.49 | 714.14 K | $78.76 M |
| 06/16/2026 | $1.61 | $1.51 (-6.21%) | $1.67 | $1.47 | 684.80 K | $75.75 M |
| 06/15/2026 | $1.51 | $1.47 (-2.65%) | $1.55 | $1.46 | 568.16 K | $73.74 M |
| 06/12/2026 | $1.48 | $1.49 (0.68%) | $1.55 | $1.48 | 358.84 K | $74.75 M |
| 06/11/2026 | $1.53 | $1.47 (-3.92%) | $1.53 | $1.46 | 442.60 K | $73.74 M |
| 06/10/2026 | $1.57 | $1.53 (-2.55%) | $1.63 | $1.50 | 435.90 K | $76.75 M |
| 06/09/2026 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.52 | 402.12 K | $79.76 M |
| 06/08/2026 | $1.65 | $1.56 (-5.45%) | $1.67 | $1.53 | 458.47 K | $78.26 M |
| 06/05/2026 | $1.78 | $1.65 (-7.3%) | $1.79 | $1.62 | 598.68 K | $82.77 M |
| 06/04/2026 | $1.73 | $1.80 (4.05%) | $1.84 | $1.73 | 277.68 K | $90.30 M |
| 06/03/2026 | $1.75 | $1.75 (0%) | $1.77 | $1.67 | 562.64 K | $87.79 M |
| 06/02/2026 | $1.69 | $1.71 (1.18%) | $1.75 | $1.63 | 756.57 K | $85.78 M |
| 06/01/2026 | $1.85 | $1.71 (-7.57%) | $1.86 | $1.69 | 606.32 K | $85.78 M |
| 05/29/2026 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.81 | 361.36 K | $92.31 M |
| 05/28/2026 | $1.87 | $1.87 (0%) | $1.89 | $1.83 | 591.99 K | $93.81 M |
| 05/27/2026 | $1.87 | $1.87 (0%) | $1.93 | $1.83 | 857.35 K | $93.81 M |
| 05/26/2026 | $1.80 | $1.86 (3.33%) | $1.95 | $1.78 | 713.72 K | $93.31 M |
| 05/22/2026 | $1.78 | $1.77 (-0.56%) | $1.82 | $1.76 | 809.94 K | $88.79 M |
| 05/21/2026 | $1.75 | $1.78 (1.71%) | $1.81 | $1.72 | 504.02 K | $89.30 M |
| 05/20/2026 | $1.75 | $1.76 (0.57%) | $1.79 | $1.70 | 1.12 M | $88.29 M |
| 05/19/2026 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.67 | 1.15 M | $84.28 M |
| 05/18/2026 | $1.83 | $1.71 (-6.56%) | $1.83 | $1.69 | 1.19 M | $85.78 M |
| 05/15/2026 | $1.90 | $1.82 (-4.21%) | $1.92 | $1.81 | 885.92 K | $91.30 M |
| 05/14/2026 | $2.04 | $1.92 (-5.88%) | $2.09 | $1.91 | 712.43 K | $96.32 M |
| 05/13/2026 | $2.03 | $2.05 (0.99%) | $2.15 | $2.03 | 1.58 M | $102.84 M |
| 05/12/2026 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.02 | 502.26 K | $103.34 M |
| 05/11/2026 | $2.18 | $2.10 (-3.67%) | $2.22 | $2.08 | 792.72 K | $105.35 M |
| 05/08/2026 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.17 | 396.10 K | $110.37 M |
| 05/07/2026 | $2.27 | $2.22 (-2.2%) | $2.27 | $2.12 | 693.10 K | $111.37 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.
