5 DAY PERFORMANCE
-55.73%
1 MONTH PERFORMANCE
-21.67%
3 MONTH PERFORMANCE
+6.16%
6 MONTH PERFORMANCE
+49.40%
YEAR-TO-DATE PERFORMANCE
+39.29%
1 YEAR PERFORMANCE
+30.00%
Nuvation Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.77 | $8.58 (-2.17%) | $8.95 | $8.56 | 3.52 M | $2.97 B |
| 12/05/2025 | $8.33 | $8.55 (2.64%) | $8.70 | $8.15 | 6.08 M | $2.93 B |
| 12/04/2025 | $8.30 | $8.31 (0.12%) | $8.57 | $8.11 | 7.24 M | $2.85 B |
| 12/03/2025 | $7.70 | $8.37 (8.7%) | $8.39 | $7.55 | 8.49 M | $2.87 B |
| 12/02/2025 | $7.88 | $7.47 (-5.2%) | $7.93 | $7.46 | 4.79 M | $2.56 B |
| 12/01/2025 | $7.93 | $7.88 (-0.63%) | $8.04 | $7.75 | 5.16 M | $2.70 B |
| 11/28/2025 | $8.12 | $8.03 (-1.11%) | $8.14 | $7.91 | 3.19 M | $2.75 B |
| 11/26/2025 | $7.87 | $8.01 (1.78%) | $8.24 | $7.82 | 7.00 M | $2.74 B |
| 11/25/2025 | $7.47 | $7.88 (5.49%) | $7.93 | $7.32 | 7.72 M | $2.70 B |
| 11/24/2025 | $7.08 | $7.41 (4.66%) | $7.49 | $7.00 | 9.02 M | $2.54 B |
| 11/21/2025 | $6.94 | $6.99 (0.72%) | $7.14 | $6.51 | 11.22 M | $2.39 B |
| 11/20/2025 | $7.20 | $7.01 (-2.64%) | $7.50 | $6.85 | 20.25 M | $2.40 B |
| 11/19/2025 | $4.99 | $7.15 (43.29%) | $7.35 | $4.94 | 59.11 M | $2.45 B |
| 11/18/2025 | $4.65 | $4.80 (3.23%) | $4.95 | $4.59 | 5.90 M | $1.64 B |
| 11/17/2025 | $4.81 | $4.67 (-2.91%) | $4.91 | $4.62 | 6.99 M | $1.60 B |
| 11/14/2025 | $4.57 | $4.86 (6.35%) | $5.35 | $4.53 | 11.45 M | $1.66 B |
| 11/13/2025 | $4.85 | $4.69 (-3.3%) | $4.95 | $4.66 | 5.77 M | $1.61 B |
| 11/12/2025 | $5.00 | $4.93 (-1.4%) | $5.15 | $4.83 | 6.54 M | $1.69 B |
| 11/11/2025 | $4.60 | $4.98 (8.26%) | $5.03 | $4.53 | 4.86 M | $1.71 B |
| 11/10/2025 | $4.81 | $4.64 (-3.53%) | $4.87 | $4.56 | 5.43 M | $1.59 B |
| 11/07/2025 | $4.89 | $4.73 (-3.27%) | $5.04 | $4.45 | 6.83 M | $1.62 B |
| 11/06/2025 | $4.87 | $5.02 (3.08%) | $5.17 | $4.80 | 6.22 M | $1.72 B |
| 11/05/2025 | $4.70 | $4.92 (4.68%) | $5.00 | $4.52 | 6.58 M | $1.68 B |
| 11/04/2025 | $5.15 | $4.83 (-6.21%) | $5.19 | $3.92 | 21.05 M | $1.65 B |
| 11/03/2025 | $5.34 | $5.17 (-3.18%) | $5.38 | $5.10 | 7.44 M | $1.77 B |
| 10/31/2025 | $5.12 | $5.22 (1.95%) | $5.33 | $5.06 | 6.92 M | $1.79 B |
| 10/30/2025 | $5.11 | $5.15 (0.78%) | $5.40 | $5.11 | 11.45 M | $1.75 B |
| 10/29/2025 | $5.40 | $5.26 (-2.59%) | $5.55 | $5.11 | 18.02 M | $1.79 B |
| 10/28/2025 | $5.04 | $5.37 (6.55%) | $5.45 | $5.02 | 11.41 M | $1.83 B |
| 10/27/2025 | $4.92 | $5.04 (2.44%) | $5.12 | $4.82 | 8.73 M | $1.72 B |
| 10/24/2025 | $4.42 | $4.85 (9.73%) | $4.87 | $4.41 | 9.60 M | $1.65 B |
| 10/23/2025 | $4.31 | $4.39 (1.86%) | $4.40 | $4.09 | 7.82 M | $1.50 B |
| 10/22/2025 | $4.13 | $4.15 (0.48%) | $4.32 | $3.92 | 10.74 M | $1.41 B |
| 10/21/2025 | $3.68 | $4.21 (14.4%) | $4.21 | $3.66 | 13.15 M | $1.43 B |
| 10/20/2025 | $3.47 | $3.70 (6.63%) | $3.71 | $3.45 | 8.48 M | $1.26 B |
| 10/17/2025 | $3.55 | $3.41 (-3.94%) | $3.62 | $3.36 | 5.84 M | $1.16 B |
| 10/16/2025 | $3.80 | $3.63 (-4.47%) | $3.84 | $3.59 | 6.78 M | $1.24 B |
| 10/15/2025 | $3.61 | $3.77 (4.43%) | $3.80 | $3.51 | 10.81 M | $1.28 B |
| 10/14/2025 | $3.66 | $3.55 (-3.01%) | $3.66 | $3.50 | 5.43 M | $1.21 B |
| 10/13/2025 | $3.82 | $3.68 (-3.66%) | $3.82 | $3.60 | 4.41 M | $1.25 B |
| 10/10/2025 | $3.81 | $3.74 (-1.84%) | $3.82 | $3.55 | 6.10 M | $1.27 B |
| 10/09/2025 | $3.72 | $3.75 (0.81%) | $3.81 | $3.64 | 6.68 M | $1.28 B |
| 10/08/2025 | $3.64 | $3.72 (2.2%) | $3.80 | $3.62 | 5.82 M | $1.27 B |
| 10/07/2025 | $3.76 | $3.66 (-2.66%) | $3.79 | $3.52 | 5.54 M | $1.25 B |
| 10/06/2025 | $3.78 | $3.77 (-0.26%) | $3.88 | $3.65 | 6.12 M | $1.28 B |
| 10/03/2025 | $3.75 | $3.71 (-1.07%) | $3.85 | $3.67 | 7.09 M | $1.26 B |
| 10/02/2025 | $3.74 | $3.71 (-0.8%) | $3.77 | $3.60 | 5.12 M | $1.26 B |
| 10/01/2025 | $3.74 | $3.70 (-1.07%) | $3.83 | $3.53 | 8.81 M | $1.26 B |
| 09/30/2025 | $3.38 | $3.70 (9.47%) | $3.95 | $3.31 | 20.45 M | $1.26 B |
| 09/29/2025 | $3.24 | $3.22 (-0.62%) | $3.30 | $3.15 | 4.84 M | $1.10 B |
| 09/26/2025 | $3.04 | $3.20 (5.26%) | $3.26 | $3.00 | 4.71 M | $1.09 B |
| 09/25/2025 | $3.17 | $3.01 (-5.05%) | $3.21 | $2.99 | 7.08 M | $1.03 B |
| 09/24/2025 | $3.25 | $3.24 (-0.31%) | $3.40 | $3.18 | 4.78 M | $1.10 B |
| 09/23/2025 | $3.26 | $3.22 (-1.23%) | $3.30 | $3.17 | 3.61 M | $1.10 B |
| 09/22/2025 | $3.23 | $3.27 (1.24%) | $3.29 | $3.15 | 4.33 M | $1.11 B |
| 09/19/2025 | $3.22 | $3.22 (0%) | $3.29 | $3.15 | 7.67 M | $1.10 B |
| 09/18/2025 | $3.32 | $3.17 (-4.52%) | $3.46 | $3.15 | 7.61 M | $1.08 B |
| 09/17/2025 | $3.25 | $3.26 (0.31%) | $3.40 | $3.22 | 4.95 M | $1.11 B |
| 09/16/2025 | $3.14 | $3.27 (4.14%) | $3.41 | $3.09 | 6.35 M | $1.11 B |
| 09/15/2025 | $3.16 | $3.15 (-0.32%) | $3.20 | $3.08 | 7.25 M | $1.07 B |
| 09/12/2025 | $3.34 | $3.14 (-5.99%) | $3.35 | $3.08 | 7.94 M | $1.07 B |
| 09/11/2025 | $3.28 | $3.35 (2.13%) | $3.44 | $3.23 | 5.60 M | $1.14 B |
| 09/10/2025 | $3.38 | $3.32 (-1.78%) | $3.41 | $3.27 | 4.33 M | $1.13 B |
| 09/09/2025 | $3.57 | $3.35 (-6.16%) | $3.58 | $3.26 | 6.01 M | $1.14 B |
| 09/08/2025 | $3.82 | $3.49 (-8.64%) | $3.83 | $3.20 | 14.58 M | $1.19 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.
