5 DAY PERFORMANCE
-25.28%
1 MONTH PERFORMANCE
-16.58%
3 MONTH PERFORMANCE
-1.66%
6 MONTH PERFORMANCE
-17.02%
YEAR-TO-DATE PERFORMANCE
-47.21%
1 YEAR PERFORMANCE
+102.14%
Nuvation Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.30 | $6.42 (1.9%) | $6.64 | $6.21 | 1.97 M | |
| 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 |
| 08/04/2026 | $6.26 | $6.44 (2.88%) | $6.54 | $6.21 | 4.65 M | $2.25 B |
| 08/03/2026 | $6.36 | $6.16 (-3.14%) | $6.42 | $6.08 | 5.57 M | $2.15 B |
| 07/31/2026 | $6.68 | $6.33 (-5.24%) | $6.69 | $6.30 | 4.89 M | $2.20 B |
| 07/30/2026 | $6.49 | $6.70 (3.24%) | $6.75 | $6.42 | 5.37 M | $2.33 B |
| 07/29/2026 | $6.64 | $6.59 (-0.75%) | $6.77 | $6.39 | 6.88 M | $2.29 B |
| 07/28/2026 | $6.66 | $6.69 (0.45%) | $6.73 | $6.41 | 5.38 M | $2.32 B |
| 07/27/2026 | $6.61 | $6.66 (0.76%) | $6.80 | $6.53 | 6.03 M | $2.31 B |
| 07/24/2026 | $6.50 | $6.42 (-1.23%) | $6.61 | $6.30 | 6.14 M | $2.23 B |
| 07/23/2026 | $6.42 | $6.49 (1.09%) | $6.59 | $6.28 | 4.26 M | $2.25 B |
| 07/22/2026 | $6.30 | $6.55 (3.97%) | $6.58 | $6.03 | 7.71 M | $2.28 B |
| 07/21/2026 | $6.33 | $6.43 (1.58%) | $6.63 | $6.15 | 7.42 M | $2.23 B |
| 07/20/2026 | $5.87 | $6.26 (6.64%) | $6.52 | $5.87 | 11.95 M | $2.17 B |
| 07/17/2026 | $5.55 | $5.80 (4.5%) | $5.85 | $5.34 | 3.61 M | $2.01 B |
| 07/16/2026 | $5.83 | $5.64 (-3.26%) | $5.88 | $5.61 | 4.01 M | $1.96 B |
| 07/15/2026 | $5.94 | $5.90 (-0.67%) | $6.00 | $5.77 | 4.54 M | $2.05 B |
| 07/14/2026 | $5.79 | $5.90 (1.9%) | $6.12 | $5.74 | 7.29 M | $2.05 B |
| 07/13/2026 | $5.71 | $5.77 (1.05%) | $5.79 | $5.57 | 4.64 M | $2.00 B |
| 07/10/2026 | $6.10 | $5.81 (-4.75%) | $6.12 | $5.81 | 6.09 M | $2.02 B |
| 07/09/2026 | $5.92 | $6.11 (3.21%) | $6.28 | $5.87 | 8.86 M | $2.12 B |
| 07/08/2026 | $5.54 | $5.87 (5.96%) | $5.91 | $5.48 | 10.53 M | $2.04 B |
| 07/07/2026 | $5.68 | $5.67 (-0.18%) | $5.89 | $5.52 | 7.14 M | $1.97 B |
| 07/06/2026 | $5.77 | $5.60 (-2.95%) | $5.94 | $5.55 | 5.52 M | $1.95 B |
| 07/02/2026 | $5.42 | $5.70 (5.17%) | $5.72 | $5.39 | 6.33 M | $1.98 B |
| 07/01/2026 | $5.68 | $5.42 (-4.58%) | $5.92 | $5.33 | 8.36 M | $1.88 B |
| 06/30/2026 | $5.67 | $5.68 (0.18%) | $5.96 | $5.57 | 14.47 M | $1.97 B |
| 06/29/2026 | $5.61 | $5.61 (0%) | $5.65 | $5.39 | 10.72 M | $1.95 B |
| 06/26/2026 | $5.80 | $5.65 (-2.59%) | $6.08 | $5.50 | 35.24 M | $1.96 B |
| 06/25/2026 | $5.62 | $5.81 (3.38%) | $6.18 | $5.48 | 24.85 M | $2.02 B |
| 06/24/2026 | $6.08 | $6.46 (6.25%) | $6.60 | $6.08 | 9.43 M | $2.24 B |
| 06/23/2026 | $5.71 | $6.04 (5.78%) | $6.09 | $5.66 | 4.60 M | $2.10 B |
| 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 |
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.
