5 DAY PERFORMANCE
+9.88%
1 MONTH PERFORMANCE
-3.53%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
-10.70%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
-11.67%
Nuvalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.99 | $72.52 (2.16%) | $73.28 | $69.51 | 613,772 | $5.16 B |
| 03/11/2025 | $67.29 | $70.25 (4.4%) | $70.70 | $64.75 | 1.07 M | $5.00 B |
| 03/10/2025 | $70.00 | $67.38 (-3.74%) | $70.52 | $67.04 | 922,733 | $4.79 B |
| 03/07/2025 | $72.62 | $71.07 (-2.13%) | $73.21 | $70.74 | 473,621 | $5.06 B |
| 03/06/2025 | $70.80 | $72.94 (3.02%) | $73.24 | $69.95 | 447,800 | $5.19 B |
| 03/05/2025 | $71.89 | $71.99 (0.14%) | $72.51 | $70.97 | 580,118 | $5.12 B |
| 03/04/2025 | $70.65 | $71.61 (1.36%) | $72.53 | $69.13 | 733,200 | $5.10 B |
| 03/03/2025 | $74.62 | $71.03 (-4.81%) | $75.11 | $70.83 | 552,119 | $5.05 B |
| 02/28/2025 | $74.03 | $74.98 (1.28%) | $75.32 | $72.95 | 617,000 | $5.34 B |
| 02/27/2025 | $76.13 | $74.91 (-1.6%) | $77.52 | $74.77 | 379,642 | $5.33 B |
| 02/26/2025 | $76.65 | $77.04 (0.51%) | $78.02 | $75.67 | 414,700 | $5.48 B |
| 02/25/2025 | $78.10 | $75.89 (-2.83%) | $78.10 | $74.94 | 397,207 | $5.04 B |
| 02/24/2025 | $79.25 | $78.03 (-1.54%) | $79.90 | $76.72 | 414,325 | $5.18 B |
| 02/21/2025 | $83.16 | $79.49 (-4.41%) | $83.63 | $79.35 | 331,419 | $5.22 B |
| 02/20/2025 | $80.26 | $82.39 (2.65%) | $82.47 | $79.11 | 327,101 | $5.41 B |
| 02/19/2025 | $78.25 | $80.26 (2.57%) | $80.39 | $78.14 | 339,222 | $5.27 B |
| 02/18/2025 | $77.93 | $79.19 (1.62%) | $79.33 | $77.90 | 605,094 | $5.20 B |
| 02/14/2025 | $81.30 | $77.93 (-4.15%) | $85.21 | $77.84 | 525,700 | $5.12 B |
| 02/13/2025 | $82.80 | $80.95 (-2.23%) | $84.80 | $79.60 | 310,200 | $5.32 B |
| 02/12/2025 | $81.28 | $81.24 (-0.05%) | $82.44 | $80.31 | 366,200 | $5.34 B |
| 02/11/2025 | $81.74 | $82.90 (1.42%) | $83.80 | $81.50 | 323,600 | $5.44 B |
| 02/10/2025 | $86.07 | $83.34 (-3.17%) | $87.66 | $82.97 | 221,526 | $5.47 B |
| 02/07/2025 | $86.29 | $85.68 (-0.71%) | $86.78 | $84.52 | 307,430 | $5.63 B |
| 02/06/2025 | $89.42 | $86.70 (-3.04%) | $91.50 | $85.89 | 384,100 | $5.69 B |
| 02/05/2025 | $85.27 | $88.96 (4.33%) | $90.96 | $85.27 | 359,134 | $5.84 B |
| 02/04/2025 | $84.64 | $85.92 (1.51%) | $86.62 | $84.17 | 439,400 | $5.64 B |
| 02/03/2025 | $84.49 | $84.85 (0.43%) | $87.74 | $83.71 | 830,834 | $5.57 B |
| 01/31/2025 | $87.75 | $85.81 (-2.21%) | $89.12 | $85.40 | 379,200 | $5.64 B |
| 01/30/2025 | $86.03 | $87.75 (2%) | $88.70 | $85.48 | 290,800 | $5.76 B |
| 01/29/2025 | $85.05 | $85.52 (0.55%) | $87.33 | $84.27 | 356,149 | $5.62 B |
| 01/28/2025 | $82.76 | $85.35 (3.13%) | $85.52 | $80.37 | 329,800 | $5.61 B |
| 01/27/2025 | $82.11 | $82.59 (0.58%) | $85.76 | $81.58 | 605,900 | $5.42 B |
| 01/24/2025 | $83.64 | $82.23 (-1.69%) | $83.84 | $81.78 | 774,619 | $5.40 B |
| 01/23/2025 | $80.71 | $83.70 (3.7%) | $83.85 | $80.02 | 473,800 | $5.50 B |
| 01/22/2025 | $78.38 | $81.32 (3.75%) | $81.50 | $78.38 | 577,000 | $5.34 B |
| 01/21/2025 | $76.47 | $78.28 (2.37%) | $78.61 | $76.32 | 387,100 | $5.14 B |
| 01/17/2025 | $76.53 | $75.84 (-0.9%) | $77.23 | $74.34 | 504,511 | $4.98 B |
| 01/16/2025 | $77.21 | $75.99 (-1.58%) | $78.18 | $75.94 | 479,038 | $4.99 B |
| 01/15/2025 | $74.76 | $77.44 (3.58%) | $77.78 | $74.17 | 618,739 | $5.09 B |
| 01/14/2025 | $72.10 | $72.39 (0.4%) | $72.63 | $70.23 | 675,712 | $4.75 B |
| 01/13/2025 | $76.48 | $71.86 (-6.04%) | $76.48 | $69.58 | 1.03 M | $4.72 B |
| 01/10/2025 | $76.78 | $76.61 (-0.22%) | $77.78 | $75.29 | 506,106 | $5.03 B |
| 01/08/2025 | $80.12 | $78.25 (-2.33%) | $80.73 | $78.13 | 342,160 | $5.14 B |
| 01/07/2025 | $78.15 | $80.12 (2.52%) | $80.73 | $77.59 | 474,200 | $5.26 B |
| 01/06/2025 | $80.61 | $78.09 (-3.13%) | $81.40 | $78.00 | 507,700 | $5.13 B |
| 01/03/2025 | $80.43 | $80.78 (0.44%) | $81.89 | $79.81 | 564,938 | $5.31 B |
| 01/02/2025 | $79.31 | $79.99 (0.86%) | $80.77 | $78.31 | 468,100 | $5.25 B |
| 12/31/2024 | $77.78 | $78.28 (0.64%) | $78.51 | $76.67 | 829,200 | $5.14 B |
| 12/30/2024 | $80.72 | $77.87 (-3.53%) | $80.72 | $76.86 | 607,800 | $5.11 B |
| 12/27/2024 | $81.25 | $80.30 (-1.17%) | $82.00 | $79.44 | 411,207 | $5.27 B |
| 12/26/2024 | $81.94 | $82.06 (0.15%) | $83.11 | $81.51 | 248,069 | $5.39 B |
| 12/24/2024 | $83.52 | $82.65 (-1.04%) | $84.83 | $81.11 | 212,142 | $5.43 B |
| 12/23/2024 | $84.23 | $83.85 (-0.45%) | $84.60 | $82.94 | 452,230 | $5.51 B |
| 12/20/2024 | $83.49 | $84.22 (0.87%) | $87.32 | $82.81 | 1.11 M | $5.53 B |
| 12/19/2024 | $83.88 | $84.64 (0.91%) | $85.57 | $81.36 | 730,929 | $5.56 B |
| 12/18/2024 | $87.87 | $83.45 (-5.03%) | $87.87 | $82.54 | 396,000 | $5.48 B |
| 12/17/2024 | $86.50 | $88.10 (1.85%) | $89.31 | $86.44 | 492,800 | $5.79 B |
| 12/16/2024 | $86.48 | $87.42 (1.09%) | $87.97 | $85.60 | 514,200 | $5.74 B |
| 12/13/2024 | $85.94 | $86.86 (1.07%) | $87.10 | $84.64 | 840,855 | $5.70 B |
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.
