5 DAY PERFORMANCE
+40.59%
1 MONTH PERFORMANCE
+24.56%
3 MONTH PERFORMANCE
+7.98%
6 MONTH PERFORMANCE
-7.19%
YEAR-TO-DATE PERFORMANCE
+6.77%
1 YEAR PERFORMANCE
+21.89%
Nuvation Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.32 | $2.24 (-3.45%) | $2.42 | $2.18 | 5.55 M | $771.58 M |
| 03/11/2025 | $1.89 | $2.29 (21.16%) | $2.35 | $1.82 | 4.57 M | $771.58 M |
| 03/10/2025 | $1.80 | $1.88 (4.44%) | $1.92 | $1.76 | 3.38 M | $633.44 M |
| 03/07/2025 | $1.89 | $2.02 (6.88%) | $2.07 | $1.80 | 4.18 M | $680.61 M |
| 03/06/2025 | $1.86 | $1.89 (1.61%) | $1.90 | $1.80 | 3.78 M | $636.81 M |
| 03/05/2025 | $1.80 | $1.87 (3.89%) | $1.89 | $1.71 | 3.30 M | $630.07 M |
| 03/04/2025 | $1.78 | $1.82 (2.25%) | $1.84 | $1.71 | 3.01 M | $613.22 M |
| 03/03/2025 | $2.10 | $1.82 (-13.33%) | $2.19 | $1.80 | 5.78 M | $613.22 M |
| 02/28/2025 | $1.95 | $1.97 (1.03%) | $2.02 | $1.89 | 2.46 M | $538.92 M |
| 02/27/2025 | $1.97 | $1.97 (0%) | $2.06 | $1.96 | 1.25 M | $538.92 M |
| 02/26/2025 | $2.08 | $1.98 (-4.81%) | $2.13 | $1.97 | 1.59 M | $541.66 M |
| 02/25/2025 | $2.08 | $2.05 (-1.44%) | $2.10 | $1.97 | 3.17 M | $560.81 M |
| 02/24/2025 | $2.22 | $2.08 (-6.31%) | $2.24 | $2.08 | 1.85 M | $569.02 M |
| 02/21/2025 | $2.30 | $2.21 (-3.91%) | $2.33 | $2.20 | 1.74 M | $604.58 M |
| 02/20/2025 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.25 | 749,900 | $620.99 M |
| 02/19/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.28 | 859,265 | $629.20 M |
| 02/18/2025 | $2.30 | $2.32 (0.87%) | $2.38 | $2.26 | 1.54 M | $634.67 M |
| 02/14/2025 | $2.33 | $2.27 (-2.58%) | $2.38 | $2.26 | 1.21 M | $620.99 M |
| 02/13/2025 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.25 | 1.08 M | $626.46 M |
| 02/12/2025 | $2.21 | $2.28 (3.17%) | $2.31 | $2.16 | 1.58 M | $623.73 M |
| 02/11/2025 | $2.27 | $2.23 (-1.76%) | $2.33 | $2.22 | 1.61 M | $610.05 M |
| 02/10/2025 | $2.40 | $2.28 (-5%) | $2.41 | $2.27 | 1.80 M | $623.73 M |
| 02/07/2025 | $2.41 | $2.38 (-1.24%) | $2.42 | $2.29 | 2.40 M | $651.08 M |
| 02/06/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.38 | 1.28 M | $659.29 M |
| 02/05/2025 | $2.45 | $2.45 (0%) | $2.47 | $2.35 | 1.95 M | $670.23 M |
| 02/04/2025 | $2.25 | $2.41 (7.11%) | $2.43 | $2.23 | 1.32 M | $659.29 M |
| 02/03/2025 | $2.28 | $2.27 (-0.44%) | $2.36 | $2.23 | 3.07 M | $620.99 M |
| 01/31/2025 | $2.39 | $2.31 (-3.35%) | $2.49 | $2.29 | 2.23 M | $631.94 M |
| 01/30/2025 | $2.48 | $2.40 (-3.23%) | $2.54 | $2.38 | 1.32 M | $656.56 M |
| 01/29/2025 | $2.43 | $2.42 (-0.41%) | $2.51 | $2.40 | 1.36 M | $662.03 M |
| 01/28/2025 | $2.48 | $2.45 (-1.21%) | $2.48 | $2.39 | 2.09 M | $670.23 M |
| 01/27/2025 | $2.56 | $2.50 (-2.34%) | $2.58 | $2.41 | 2.33 M | $683.91 M |
| 01/24/2025 | $2.77 | $2.52 (-9.03%) | $2.82 | $2.50 | 2.10 M | $689.38 M |
| 01/23/2025 | $2.69 | $2.77 (2.97%) | $2.82 | $2.61 | 3.24 M | $757.78 M |
| 01/22/2025 | $2.57 | $2.65 (3.11%) | $2.73 | $2.55 | 5.77 M | $724.95 M |
| 01/21/2025 | $2.55 | $2.58 (1.18%) | $2.66 | $2.50 | 2.07 M | $705.80 M |
| 01/17/2025 | $2.57 | $2.51 (-2.33%) | $2.61 | $2.47 | 2.38 M | $686.65 M |
| 01/16/2025 | $2.59 | $2.54 (-1.93%) | $2.61 | $2.48 | 2.82 M | $694.86 M |
| 01/15/2025 | $2.66 | $2.60 (-2.26%) | $2.77 | $2.50 | 2.89 M | $711.27 M |
| 01/14/2025 | $2.64 | $2.59 (-1.89%) | $2.65 | $2.50 | 3.00 M | $708.53 M |
| 01/13/2025 | $2.68 | $2.67 (-0.37%) | $2.70 | $2.44 | 3.55 M | $730.42 M |
| 01/10/2025 | $2.91 | $2.78 (-4.47%) | $2.99 | $2.73 | 2.67 M | $760.51 M |
| 01/08/2025 | $3.32 | $3.01 (-9.34%) | $3.32 | $2.92 | 3.44 M | $823.43 M |
| 01/07/2025 | $2.96 | $3.25 (9.8%) | $3.46 | $2.96 | 7.88 M | $889.09 M |
| 01/06/2025 | $2.95 | $2.84 (-3.73%) | $3.02 | $2.81 | 2.80 M | $776.92 M |
| 01/03/2025 | $2.63 | $2.89 (9.89%) | $2.89 | $2.61 | 1.85 M | $790.60 M |
| 01/02/2025 | $2.68 | $2.59 (-3.36%) | $2.74 | $2.57 | 2.16 M | $708.53 M |
| 12/31/2024 | $2.63 | $2.66 (1.14%) | $2.69 | $2.57 | 1.11 M | $727.68 M |
| 12/30/2024 | $2.70 | $2.62 (-2.96%) | $2.72 | $2.61 | 939,800 | $716.74 M |
| 12/27/2024 | $2.78 | $2.76 (-0.72%) | $2.88 | $2.69 | 1.32 M | $755.04 M |
| 12/26/2024 | $2.81 | $2.82 (0.36%) | $2.84 | $2.73 | 1.31 M | $771.45 M |
| 12/24/2024 | $2.67 | $2.82 (5.62%) | $2.82 | $2.61 | 1.06 M | $771.45 M |
| 12/23/2024 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.57 | 2.30 M | $730.42 M |
| 12/20/2024 | $2.63 | $2.68 (1.9%) | $2.76 | $2.57 | 9.24 M | $733.15 M |
| 12/19/2024 | $2.63 | $2.69 (2.28%) | $2.74 | $2.59 | 2.80 M | $735.89 M |
| 12/18/2024 | $2.84 | $2.61 (-8.1%) | $2.84 | $2.51 | 4.03 M | $714.00 M |
| 12/17/2024 | $2.70 | $2.81 (4.07%) | $2.87 | $2.65 | 3.12 M | $768.72 M |
| 12/16/2024 | $2.62 | $2.69 (2.67%) | $2.72 | $2.55 | 2.40 M | $735.89 M |
| 12/13/2024 | $2.62 | $2.61 (-0.38%) | $2.64 | $2.55 | 971,000 | $714.00 M |
| 12/12/2024 | $2.69 | $2.63 (-2.23%) | $2.74 | $2.59 | 1.21 M | $719.48 M |
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.
