5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
-25.75%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
-47.21%
1 YEAR PERFORMANCE
-3.86%
Nuvation Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.46 | $4.19 (-6.05%) | $4.81 | $4.18 | 8.42 M | $1.47 B |
| 11/04/2026 | $4.70 | $4.73 (0.64%) | $4.75 | $4.52 | 8.41 M | $1.66 B |
| 11/03/2026 | $4.62 | $4.69 (1.52%) | $4.79 | $4.61 | 5.14 M | $1.65 B |
| 11/02/2026 | $4.80 | $4.59 (-4.37%) | $4.85 | $4.59 | 3.72 M | $1.62 B |
| 10/30/2026 | $4.75 | $4.76 (0.21%) | $4.81 | $4.60 | 5.06 M | $1.66 B |
| 10/29/2026 | $4.65 | $4.77 (2.58%) | $4.84 | $4.64 | 6.50 M | $1.66 B |
| 10/28/2026 | $4.48 | $4.59 (2.46%) | $4.60 | $4.43 | 5.22 M | $1.60 B |
| 10/27/2026 | $4.51 | $4.55 (0.89%) | $4.59 | $4.36 | 5.06 M | $1.59 B |
| 10/26/2026 | $4.62 | $4.51 (-2.38%) | $4.68 | $4.48 | 3.66 M | $1.57 B |
| 10/23/2026 | $4.62 | $4.57 (-1.08%) | $4.66 | $4.44 | 3.19 M | $1.59 B |
| 10/22/2026 | $4.83 | $4.70 (-2.69%) | $4.91 | $4.66 | 5.81 M | $1.64 B |
| 10/21/2026 | $4.77 | $4.85 (1.68%) | $4.96 | $4.72 | 4.50 M | $1.69 B |
| 10/20/2026 | $4.51 | $4.77 (5.76%) | $4.82 | $4.46 | 6.85 M | $1.66 B |
| 10/19/2026 | $4.48 | $4.48 (0%) | $4.60 | $4.35 | 4.22 M | $1.56 B |
| 10/16/2026 | $4.75 | $4.45 (-6.32%) | $4.76 | $4.42 | 4.47 M | $1.55 B |
| 10/15/2026 | $4.74 | $4.75 (0.21%) | $4.86 | $4.67 | 4.82 M | $1.66 B |
| 10/14/2026 | $4.66 | $4.68 (0.43%) | $4.80 | $4.61 | 3.78 M | $1.63 B |
| 10/13/2026 | $4.86 | $4.72 (-2.88%) | $4.92 | $4.71 | 7.61 M | $1.65 B |
| 10/12/2026 | $4.96 | $4.90 (-1.21%) | $5.01 | $4.88 | 3.18 M | $1.71 B |
| 10/09/2026 | $4.95 | $5.00 (1.01%) | $5.06 | $4.87 | 2.96 M | $1.74 B |
| 10/08/2026 | $4.80 | $4.95 (3.13%) | $4.98 | $4.63 | 9.29 M | $1.73 B |
| 10/07/2026 | $4.81 | $4.86 (1.04%) | $4.95 | $4.79 | 5.45 M | $1.70 B |
| 10/06/2026 | $4.96 | $4.88 (-1.61%) | $4.97 | $4.73 | 6.65 M | $1.70 B |
| 10/05/2026 | $5.12 | $4.95 (-3.32%) | $5.16 | $4.85 | 9.97 M | $1.73 B |
| 10/02/2026 | $5.66 | $5.14 (-9.19%) | $5.66 | $5.03 | 14.83 M | $1.79 B |
| 10/01/2026 | $5.57 | $5.56 (-0.18%) | $5.62 | $5.45 | 3.47 M | $1.94 B |
| 09/30/2026 | $5.81 | $5.60 (-3.61%) | $5.83 | $5.59 | 5.55 M | $1.95 B |
| 09/29/2026 | $5.59 | $5.62 (0.54%) | $5.69 | $5.54 | 3.07 M | $1.96 B |
| 09/28/2026 | $5.68 | $5.60 (-1.41%) | $5.68 | $5.48 | 4.59 M | $1.95 B |
| 09/25/2026 | $5.73 | $5.74 (0.17%) | $5.83 | $5.67 | 2.82 M | $2.00 B |
| 09/24/2026 | $5.69 | $5.73 (0.7%) | $5.78 | $5.54 | 5.71 M | $2.00 B |
| 09/23/2026 | $6.07 | $5.71 (-5.93%) | $6.07 | $5.69 | 4.61 M | $1.99 B |
| 09/22/2026 | $6.26 | $6.10 (-2.56%) | $6.26 | $5.96 | 4.32 M | $2.13 B |
| 09/21/2026 | $6.00 | $6.07 (1.17%) | $6.11 | $5.86 | 3.03 M | $2.12 B |
| 09/18/2026 | $6.15 | $5.85 (-4.88%) | $6.18 | $5.82 | 4.43 M | $2.04 B |
| 09/17/2026 | $5.96 | $6.07 (1.85%) | $6.16 | $5.92 | 5.74 M | $2.12 B |
| 09/16/2026 | $5.80 | $5.78 (-0.34%) | $5.82 | $5.66 | 2.78 M | $2.02 B |
| 09/15/2026 | $5.90 | $5.80 (-1.69%) | $5.91 | $5.63 | 7.05 M | $2.02 B |
| 09/14/2026 | $5.90 | $5.94 (0.68%) | $6.14 | $5.77 | 10.03 M | $2.07 B |
| 09/11/2026 | $6.36 | $6.07 (-4.56%) | $6.39 | $5.95 | 4.32 M | $2.12 B |
| 09/10/2026 | $6.44 | $6.28 (-2.48%) | $6.45 | $6.17 | 7.98 M | $2.19 B |
| 09/09/2026 | $6.55 | $6.52 (-0.46%) | $6.72 | $6.50 | 2.61 M | $2.27 B |
| 09/08/2026 | $6.69 | $6.61 (-1.2%) | $6.75 | $6.58 | 2.54 M | $2.31 B |
| 09/04/2026 | $6.78 | $6.81 (0.44%) | $6.87 | $6.72 | 3.76 M | $2.38 B |
| 09/03/2026 | $7.03 | $6.77 (-3.7%) | $7.13 | $6.65 | 5.28 M | $2.36 B |
| 09/02/2026 | $6.75 | $6.93 (2.67%) | $6.97 | $6.69 | 5.00 M | $2.42 B |
| 09/01/2026 | $6.60 | $6.64 (0.61%) | $6.95 | $6.58 | 4.84 M | $2.32 B |
| 08/31/2026 | $6.70 | $6.66 (-0.6%) | $6.75 | $6.49 | 3.20 M | $2.32 B |
| 08/28/2026 | $6.90 | $6.66 (-3.48%) | $7.00 | $6.63 | 3.66 M | $2.32 B |
| 08/27/2026 | $6.91 | $6.99 (1.16%) | $7.18 | $6.88 | 3.53 M | $2.44 B |
| 08/26/2026 | $7.09 | $6.96 (-1.83%) | $7.12 | $6.91 | 3.44 M | $2.43 B |
| 08/25/2026 | $6.93 | $7.10 (2.45%) | $7.13 | $6.86 | 4.15 M | $2.48 B |
| 08/24/2026 | $6.82 | $6.76 (-0.88%) | $6.97 | $6.66 | 3.02 M | $2.36 B |
| 08/21/2026 | $6.98 | $6.93 (-0.72%) | $7.09 | $6.88 | 6.04 M | $2.42 B |
| 08/20/2026 | $7.31 | $6.83 (-6.57%) | $7.31 | $6.76 | 5.31 M | $2.38 B |
| 08/19/2026 | $7.16 | $7.26 (1.4%) | $7.58 | $7.02 | 11.55 M | $2.53 B |
| 08/18/2026 | $6.57 | $6.96 (5.94%) | $6.96 | $6.44 | 6.99 M | $2.43 B |
| 08/17/2026 | $6.13 | $6.48 (5.71%) | $6.60 | $6.13 | 5.06 M | $2.26 B |
| 08/14/2026 | $6.02 | $6.22 (3.32%) | $6.28 | $5.88 | 13.33 M | $2.17 B |
| 08/13/2026 | $6.47 | $6.10 (-5.72%) | $6.49 | $6.08 | 5.23 M | $2.13 B |
| 08/12/2026 | $6.42 | $6.42 (0%) | $6.48 | $6.32 | 2.59 M | $2.24 B |
| 08/11/2026 | $6.60 | $6.37 (-3.48%) | $6.62 | $6.37 | 4.13 M | $2.22 B |
| 08/10/2026 | $6.60 | $6.60 (0%) | $6.62 | $6.37 | 4.84 M | $2.30 B |
| 08/07/2026 | $6.30 | $6.60 (4.76%) | $6.64 | $6.21 | 5.78 M | $2.30 B |
| 08/06/2026 | $6.06 | $6.11 (0.83%) | $6.63 | $6.01 | 8.39 M | $2.13 B |
| 08/05/2026 | $6.49 | $6.37 (-1.85%) | $6.57 | $6.34 | 5.50 M | $2.22 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.
