5 DAY PERFORMANCE
-18.17%
1 MONTH PERFORMANCE
-31.75%
3 MONTH PERFORMANCE
-14.93%
6 MONTH PERFORMANCE
+12.09%
YEAR-TO-DATE PERFORMANCE
-47.21%
1 YEAR PERFORMANCE
+46.89%
Nuvation Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.04 | $6.07 (0.58%) | $6.11 | $5.95 | 3.03 M | $2.10 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 |
| 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 |
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.
