5 DAY PERFORMANCE
-14.93%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
-49.36%
YEAR-TO-DATE PERFORMANCE
-47.21%
1 YEAR PERFORMANCE
+133.00%
Nuvation Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.64 | $5.76 (2.13%) | $5.88 | $5.61 | 4.16 M | $2.00 B |
| 06/18/2026 | $5.44 | $5.56 (2.21%) | $5.58 | $5.33 | 4.73 M | $1.93 B |
| 06/17/2026 | $5.16 | $5.33 (3.29%) | $5.36 | $5.11 | 5.42 M | $1.85 B |
| 06/16/2026 | $5.15 | $5.12 (-0.58%) | $5.26 | $5.04 | 3.63 M | $1.78 B |
| 06/15/2026 | $5.04 | $5.14 (1.98%) | $5.17 | $4.87 | 4.18 M | $1.79 B |
| 06/12/2026 | $4.86 | $4.92 (1.23%) | $5.21 | $4.86 | 5.25 M | $1.71 B |
| 06/11/2026 | $4.55 | $4.76 (4.62%) | $4.81 | $4.45 | 3.46 M | $1.65 B |
| 06/10/2026 | $4.84 | $4.58 (-5.37%) | $4.96 | $4.52 | 6.61 M | $1.59 B |
| 06/09/2026 | $5.08 | $4.93 (-2.95%) | $5.64 | $4.57 | 9.71 M | $1.71 B |
| 06/08/2026 | $4.91 | $4.80 (-2.24%) | $4.96 | $4.77 | 2.96 M | $1.67 B |
| 06/05/2026 | $5.10 | $4.82 (-5.49%) | $5.14 | $4.72 | 3.48 M | $1.67 B |
| 06/04/2026 | $4.76 | $5.17 (8.61%) | $5.42 | $4.72 | 6.72 M | $1.80 B |
| 06/03/2026 | $4.85 | $4.72 (-2.68%) | $4.85 | $4.59 | 3.23 M | $1.64 B |
| 06/02/2026 | $4.95 | $4.90 (-1.01%) | $4.98 | $4.69 | 4.30 M | $1.70 B |
| 06/01/2026 | $4.71 | $4.96 (5.31%) | $5.01 | $4.70 | 5.96 M | $1.72 B |
| 05/29/2026 | $4.72 | $4.78 (1.27%) | $4.78 | $4.62 | 4.20 M | $1.66 B |
| 05/28/2026 | $4.74 | $4.75 (0.21%) | $4.79 | $4.64 | 1.44 M | $1.65 B |
| 05/27/2026 | $4.73 | $4.74 (0.21%) | $5.03 | $4.67 | 3.02 M | $1.65 B |
| 05/26/2026 | $4.75 | $4.69 (-1.26%) | $4.80 | $4.63 | 2.72 M | $1.63 B |
| 05/22/2026 | $4.83 | $4.72 (-2.28%) | $4.89 | $4.63 | 4.20 M | $1.64 B |
| 05/21/2026 | $4.38 | $4.79 (9.36%) | $4.83 | $4.35 | 4.10 M | $1.66 B |
| 05/20/2026 | $4.30 | $4.51 (4.88%) | $4.57 | $4.24 | 4.82 M | $1.57 B |
| 05/19/2026 | $4.20 | $4.24 (0.95%) | $4.28 | $4.07 | 4.54 M | $1.47 B |
| 05/18/2026 | $4.32 | $4.21 (-2.55%) | $4.41 | $4.19 | 4.62 M | $1.46 B |
| 05/15/2026 | $4.61 | $4.32 (-6.29%) | $4.68 | $4.26 | 8.03 M | $1.50 B |
| 05/14/2026 | $4.82 | $4.72 (-2.07%) | $4.90 | $4.67 | 3.08 M | $1.64 B |
| 05/13/2026 | $4.84 | $4.78 (-1.24%) | $4.87 | $4.70 | 5.40 M | $1.66 B |
| 05/12/2026 | $4.75 | $4.84 (1.89%) | $4.88 | $4.66 | 2.54 M | $1.68 B |
| 05/11/2026 | $4.71 | $4.76 (1.06%) | $4.86 | $4.71 | 2.78 M | $1.65 B |
| 05/08/2026 | $4.82 | $4.79 (-0.62%) | $4.91 | $4.70 | 2.92 M | $1.66 B |
| 05/07/2026 | $5.05 | $4.81 (-4.75%) | $5.14 | $4.72 | 4.43 M | $1.67 B |
| 05/06/2026 | $4.95 | $5.04 (1.82%) | $5.17 | $4.81 | 6.33 M | $1.75 B |
| 05/05/2026 | $4.37 | $4.83 (10.53%) | $4.85 | $4.12 | 10.89 M | $1.68 B |
| 05/04/2026 | $4.48 | $4.41 (-1.56%) | $4.84 | $4.39 | 7.84 M | $1.53 B |
| 05/01/2026 | $4.45 | $4.49 (0.9%) | $4.53 | $4.38 | 2.64 M | $1.56 B |
| 04/30/2026 | $4.41 | $4.45 (0.91%) | $4.49 | $4.33 | 4.81 M | $1.55 B |
| 04/29/2026 | $4.50 | $4.34 (-3.56%) | $4.52 | $4.22 | 3.30 M | $1.51 B |
| 04/28/2026 | $4.59 | $4.56 (-0.65%) | $4.62 | $4.46 | 4.56 M | $1.58 B |
| 04/27/2026 | $4.87 | $4.56 (-6.37%) | $5.15 | $4.55 | 6.55 M | $1.58 B |
| 04/24/2026 | $5.05 | $4.89 (-3.17%) | $5.13 | $4.75 | 4.24 M | $1.70 B |
| 04/23/2026 | $5.13 | $5.04 (-1.75%) | $5.23 | $4.98 | 2.15 M | $1.75 B |
| 04/22/2026 | $5.26 | $5.12 (-2.66%) | $5.29 | $5.09 | 2.52 M | $1.78 B |
| 04/21/2026 | $5.14 | $5.11 (-0.58%) | $5.25 | $5.03 | 3.59 M | $1.77 B |
| 04/20/2026 | $5.02 | $5.12 (1.99%) | $5.18 | $4.89 | 3.80 M | $1.78 B |
| 04/17/2026 | $4.90 | $5.08 (3.67%) | $5.10 | $4.85 | 2.72 M | $1.76 B |
| 04/16/2026 | $4.88 | $4.81 (-1.43%) | $4.88 | $4.62 | 4.55 M | $1.67 B |
| 04/15/2026 | $4.86 | $4.82 (-0.82%) | $4.93 | $4.77 | 1.82 M | $1.67 B |
| 04/14/2026 | $4.75 | $4.85 (2.11%) | $4.91 | $4.72 | 2.34 M | $1.68 B |
| 04/13/2026 | $4.50 | $4.70 (4.44%) | $4.75 | $4.50 | 1.96 M | $1.63 B |
| 04/10/2026 | $4.65 | $4.60 (-1.08%) | $4.65 | $4.38 | 3.57 M | $1.60 B |
| 04/09/2026 | $4.43 | $4.63 (4.51%) | $4.65 | $4.43 | 1.97 M | $1.61 B |
| 04/08/2026 | $4.75 | $4.53 (-4.63%) | $4.82 | $4.46 | 3.39 M | $1.57 B |
| 04/07/2026 | $4.36 | $4.51 (3.44%) | $4.52 | $4.24 | 2.84 M | $1.57 B |
| 04/06/2026 | $4.53 | $4.45 (-1.77%) | $4.65 | $4.43 | 3.08 M | $1.55 B |
| 04/02/2026 | $4.46 | $4.41 (-1.12%) | $4.61 | $4.41 | 2.41 M | $1.53 B |
| 04/01/2026 | $4.38 | $4.51 (2.97%) | $4.58 | $4.38 | 3.06 M | $1.57 B |
| 03/31/2026 | $4.17 | $4.29 (2.88%) | $4.30 | $4.12 | 4.23 M | $1.49 B |
| 03/30/2026 | $4.25 | $4.05 (-4.71%) | $4.32 | $4.05 | 3.55 M | $1.41 B |
| 03/27/2026 | $4.37 | $4.25 (-2.75%) | $4.59 | $4.21 | 4.15 M | $1.48 B |
| 03/26/2026 | $4.26 | $4.42 (3.76%) | $4.47 | $4.25 | 2.30 M | $1.54 B |
| 03/25/2026 | $4.41 | $4.38 (-0.68%) | $4.47 | $4.37 | 2.54 M | $1.52 B |
| 03/24/2026 | $4.23 | $4.28 (1.18%) | $4.35 | $4.18 | 2.88 M | $1.49 B |
| 03/23/2026 | $4.39 | $4.35 (-0.91%) | $4.47 | $4.20 | 4.44 M | $1.51 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.
