5 DAY PERFORMANCE
+134.00%
1 MONTH PERFORMANCE
+98.31%
3 MONTH PERFORMANCE
+33.46%
6 MONTH PERFORMANCE
-22.00%
YEAR-TO-DATE PERFORMANCE
-11.81%
1 YEAR PERFORMANCE
+42.68%
NovaBridge Biosciences. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.40 | $2.25 (-6.25%) | $2.45 | $2.25 | 2.18 M | $112.87 M |
| 05/05/2026 | $2.42 | $2.38 (-1.65%) | $2.56 | $2.37 | 1.16 M | $119.39 M |
| 05/04/2026 | $2.38 | $2.40 (0.84%) | $2.47 | $2.34 | 1.17 M | $120.40 M |
| 05/01/2026 | $2.47 | $2.38 (-3.64%) | $2.48 | $2.36 | 1.86 M | $119.39 M |
| 04/30/2026 | $2.36 | $2.47 (4.66%) | $2.50 | $2.35 | 3.20 M | $123.91 M |
| 04/29/2026 | $2.67 | $2.35 (-11.99%) | $2.67 | $2.31 | 4.70 M | $117.89 M |
| 04/28/2026 | $2.42 | $2.39 (-1.24%) | $2.47 | $2.38 | 241.90 K | $119.90 M |
| 04/27/2026 | $2.46 | $2.43 (-1.22%) | $2.51 | $2.40 | 294.16 K | $121.90 M |
| 04/24/2026 | $2.46 | $2.45 (-0.41%) | $2.55 | $2.44 | 358.49 K | $122.91 M |
| 04/23/2026 | $2.57 | $2.47 (-3.89%) | $2.61 | $2.45 | 322.90 K | $123.91 M |
| 04/22/2026 | $2.60 | $2.58 (-0.77%) | $2.66 | $2.54 | 379.91 K | $129.43 M |
| 04/21/2026 | $2.64 | $2.57 (-2.65%) | $2.64 | $2.51 | 456.30 K | $128.93 M |
| 04/20/2026 | $2.65 | $2.65 (0%) | $2.69 | $2.62 | 328.12 K | $132.94 M |
| 04/17/2026 | $2.68 | $2.70 (0.75%) | $2.77 | $2.65 | 1.11 M | $135.45 M |
| 04/16/2026 | $2.60 | $2.67 (2.69%) | $2.78 | $2.60 | 1.90 M | $133.94 M |
| 04/15/2026 | $2.57 | $2.60 (1.17%) | $2.62 | $2.54 | 745.64 K | $130.43 M |
| 04/14/2026 | $2.36 | $2.54 (7.63%) | $2.61 | $2.36 | 1.04 M | $127.42 M |
| 04/13/2026 | $2.35 | $2.40 (2.13%) | $2.46 | $2.35 | 254.60 K | $120.40 M |
| 04/10/2026 | $2.38 | $2.36 (-0.84%) | $2.45 | $2.33 | 339.30 K | $118.39 M |
| 04/09/2026 | $2.40 | $2.43 (1.25%) | $2.46 | $2.27 | 608.80 K | $121.90 M |
| 04/08/2026 | $2.62 | $2.45 (-6.49%) | $2.69 | $2.42 | 1.80 M | $122.91 M |
| 04/07/2026 | $2.41 | $2.48 (2.9%) | $2.50 | $2.31 | 450.52 K | $124.41 M |
| 04/06/2026 | $2.46 | $2.42 (-1.63%) | $2.54 | $2.38 | 338.30 K | $121.40 M |
| 04/02/2026 | $2.38 | $2.43 (2.1%) | $2.57 | $2.37 | 1.52 M | $121.90 M |
| 04/01/2026 | $2.52 | $2.46 (-2.38%) | $2.70 | $2.46 | 1.97 M | $123.41 M |
| 03/31/2026 | $2.27 | $2.46 (8.37%) | $2.46 | $2.23 | 1.02 M | $123.41 M |
| 03/30/2026 | $2.55 | $2.24 (-12.16%) | $2.58 | $2.10 | 2.56 M | $112.37 M |
| 03/27/2026 | $2.58 | $2.54 (-1.55%) | $2.74 | $2.53 | 472.50 K | $127.42 M |
| 03/26/2026 | $2.53 | $2.55 (0.79%) | $2.70 | $2.53 | 450.40 K | $127.92 M |
| 03/25/2026 | $2.53 | $2.64 (4.35%) | $2.77 | $2.52 | 886.73 K | $132.44 M |
| 03/24/2026 | $2.61 | $2.52 (-3.45%) | $2.61 | $2.44 | 1.15 M | $126.42 M |
| 03/23/2026 | $2.60 | $2.63 (1.15%) | $2.65 | $2.54 | 302.41 K | $131.94 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.
