5 DAY PERFORMANCE
+123.57%
1 MONTH PERFORMANCE
+75.50%
3 MONTH PERFORMANCE
+134.00%
6 MONTH PERFORMANCE
+37.11%
YEAR-TO-DATE PERFORMANCE
-11.81%
1 YEAR PERFORMANCE
-7.39%
NovaBridge Biosciences. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.63 | $1.62 (-0.61%) | $1.64 | $1.61 | 146.94 K | $188.05 M |
| 09/18/2026 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.60 | 197.53 K | $185.15 M |
| 09/17/2026 | $1.59 | $1.63 (2.52%) | $1.64 | $1.59 | 180.40 K | $188.62 M |
| 09/16/2026 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.57 | 328.95 K | $181.68 M |
| 09/15/2026 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.57 | 279.51 K | $183.99 M |
| 09/14/2026 | $1.59 | $1.61 (1.26%) | $1.63 | $1.59 | 206.58 K | $186.31 M |
| 09/11/2026 | $1.70 | $1.59 (-6.47%) | $1.71 | $1.58 | 252.83 K | $183.99 M |
| 09/10/2026 | $1.67 | $1.69 (1.2%) | $1.70 | $1.66 | 129.33 K | $195.57 M |
| 09/09/2026 | $1.77 | $1.70 (-3.95%) | $1.80 | $1.68 | 309.33 K | $196.72 M |
| 09/08/2026 | $1.79 | $1.78 (-0.56%) | $1.83 | $1.75 | 127.01 K | $205.98 M |
| 09/04/2026 | $1.79 | $1.80 (0.56%) | $1.82 | $1.77 | 71.52 K | $208.30 M |
| 09/03/2026 | $1.79 | $1.80 (0.56%) | $1.82 | $1.76 | 165.45 K | $208.30 M |
| 09/02/2026 | $1.72 | $1.79 (4.07%) | $1.80 | $1.72 | 183.50 K | $207.14 M |
| 09/01/2026 | $1.81 | $1.73 (-4.42%) | $1.84 | $1.71 | 491.20 K | $86.79 M |
| 08/31/2026 | $1.81 | $1.82 (0.55%) | $1.87 | $1.80 | 273.73 K | $91.30 M |
| 08/28/2026 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.79 | 193.74 K | $92.31 M |
| 08/27/2026 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.87 | 249.20 K | $94.81 M |
| 08/26/2026 | $1.94 | $1.87 (-3.61%) | $1.95 | $1.85 | 218.45 K | $93.81 M |
| 08/25/2026 | $1.89 | $1.93 (2.12%) | $1.99 | $1.88 | 410.64 K | $96.82 M |
| 08/24/2026 | $2.01 | $1.89 (-5.97%) | $2.01 | $1.85 | 271.70 K | $94.81 M |
| 08/21/2026 | $1.91 | $2.00 (4.71%) | $2.02 | $1.89 | 443.08 K | $100.33 M |
| 08/20/2026 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.78 | 385.20 K | $95.82 M |
| 08/19/2026 | $1.89 | $1.98 (4.76%) | $1.98 | $1.89 | 287.73 K | $99.33 M |
| 08/18/2026 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.86 | 205.14 K | $94.81 M |
| 08/17/2026 | $1.92 | $1.93 (0.52%) | $2.01 | $1.91 | 302.06 K | $96.82 M |
| 08/14/2026 | $1.92 | $1.96 (2.08%) | $1.97 | $1.83 | 333.54 K | $98.33 M |
| 08/13/2026 | $1.86 | $1.90 (2.15%) | $1.93 | $1.85 | 242.68 K | $95.32 M |
| 08/12/2026 | $1.85 | $1.87 (1.08%) | $1.88 | $1.80 | 217.01 K | $93.81 M |
| 08/11/2026 | $1.78 | $1.84 (3.37%) | $1.85 | $1.76 | 318.92 K | $92.31 M |
| 08/10/2026 | $1.75 | $1.77 (1.14%) | $1.84 | $1.74 | 254.22 K | $88.79 M |
| 08/07/2026 | $1.70 | $1.75 (2.94%) | $1.77 | $1.70 | 178.26 K | $87.79 M |
| 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 |
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.
