Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nuvation Bio Inc (NY: NUVB )

3.080 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.650	1.695	1.630	1.640	240,231	-0.01(-0.61%)
Aug 30, 2023	1.650	1.680	1.645	1.650	119,250	-0.02(-1.20%)
Aug 29, 2023	1.640	1.680	1.630	1.670	203,902	+0.04(+2.45%)
Aug 28, 2023	1.660	1.660	1.630	1.630	242,906	-0.01(-0.61%)
Aug 25, 2023	1.670	1.670	1.630	1.640	176,855	+0.00(+0.00%)
Aug 24, 2023	1.660	1.670	1.640	1.640	148,345	-0.03(-1.80%)
Aug 23, 2023	1.640	1.680	1.640	1.670	182,850	+0.03(+1.83%)
Aug 22, 2023	1.680	1.680	1.630	1.640	161,335	-0.02(-1.20%)
Aug 21, 2023	1.680	1.700	1.620	1.660	248,748	-0.02(-1.19%)
Aug 18, 2023	1.660	1.720	1.650	1.680	228,421	-0.02(-1.18%)
Aug 17, 2023	1.650	1.700	1.630	1.700	314,883	+0.04(+2.41%)
Aug 16, 2023	1.720	1.730	1.660	1.660	212,189	-0.06(-3.49%)
Aug 15, 2023	1.770	1.770	1.690	1.720	487,350	-0.02(-1.15%)
Aug 14, 2023	1.910	1.910	1.740	1.740	375,045	-0.19(-9.84%)
Aug 11, 2023	1.970	2.020	1.930	1.930	240,207	-0.04(-2.03%)
Aug 10, 2023	2.120	2.130	1.960	1.970	336,756	-0.13(-6.19%)
Aug 09, 2023	2.050	2.120	2.030	2.100	320,590	+0.05(+2.44%)
Aug 08, 2023	1.950	2.080	1.930	2.050	495,737	+0.10(+5.13%)
Aug 07, 2023	1.840	1.960	1.810	1.950	530,497	+0.11(+5.98%)
Aug 04, 2023	1.760	1.890	1.690	1.840	1,686,427	+0.08(+4.55%)
Aug 03, 2023	1.830	1.850	1.720	1.760	477,505	-0.07(-3.83%)
Aug 02, 2023	1.880	1.910	1.810	1.830	284,154	-0.06(-3.17%)
Aug 01, 2023	1.860	1.900	1.830	1.890	785,464	+0.04(+2.16%)
Jul 31, 2023	1.730	1.860	1.720	1.850	1,413,826	+0.10(+5.71%)
Jul 28, 2023	1.670	1.780	1.660	1.750	489,661	+0.10(+6.06%)
Jul 27, 2023	1.810	1.810	1.640	1.650	1,107,407	-0.16(-8.84%)
Jul 26, 2023	1.820	1.830	1.740	1.810	399,101	+0.00(+0.00%)
Jul 25, 2023	1.860	1.880	1.808	1.810	367,071	-0.06(-3.21%)
Jul 24, 2023	1.900	1.920	1.815	1.870	323,501	-0.04(-2.09%)
Jul 21, 2023	1.960	1.980	1.900	1.910	484,467	-0.02(-1.04%)
Jul 20, 2023	1.900	1.930	1.890	1.930	408,575	+0.02(+1.05%)
Jul 19, 2023	1.800	1.960	1.800	1.910	590,413	+0.11(+6.11%)
Jul 18, 2023	1.680	1.800	1.680	1.800	975,643	+0.10(+5.88%)
Jul 17, 2023	1.710	1.760	1.690	1.700	435,835	+0.00(+0.00%)
Jul 14, 2023	1.720	1.740	1.690	1.700	199,089	-0.01(-0.58%)
Jul 13, 2023	1.740	1.750	1.700	1.710	171,472	-0.01(-0.58%)
Jul 12, 2023	1.730	1.740	1.690	1.720	237,145	+0.01(+0.58%)
Jul 11, 2023	1.710	1.730	1.690	1.710	113,148	+0.01(+0.59%)
Jul 10, 2023	1.710	1.730	1.680	1.700	272,962	-0.01(-0.58%)
Jul 07, 2023	1.660	1.710	1.660	1.710	222,833	+0.04(+2.40%)
Jul 06, 2023	1.740	1.740	1.625	1.670	470,418	-0.10(-5.65%)
Jul 05, 2023	1.760	1.780	1.720	1.770	212,731	+0.01(+0.57%)
Jul 03, 2023	1.780	1.800	1.720	1.760	200,218	-0.04(-2.22%)
Jun 30, 2023	1.850	1.850	1.780	1.800	316,110	-0.04(-2.17%)
Jun 29, 2023	1.770	1.870	1.755	1.840	660,725	+0.07(+3.95%)
Jun 28, 2023	1.750	1.780	1.720	1.770	366,207	+0.02(+1.14%)
Jun 27, 2023	1.730	1.750	1.680	1.750	314,173	+0.01(+0.57%)
Jun 26, 2023	1.750	1.760	1.671	1.740	424,980	-0.02(-1.14%)
Jun 23, 2023	1.700	1.760	1.680	1.760	4,117,352	+0.01(+0.57%)
Jun 22, 2023	1.750	1.760	1.710	1.750	303,366	+0.00(+0.00%)
Jun 21, 2023	1.760	1.780	1.730	1.750	315,233	-0.03(-1.69%)
Jun 20, 2023	1.770	1.780	1.710	1.780	296,456	+0.02(+1.14%)
Jun 16, 2023	1.810	1.815	1.740	1.760	983,587	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nuvation Bio Inc (NY: NUVB )

Historical Prices