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 )

3.250 -0.080 (-2.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	11.57	11.75	11.16	11.19	288,000	-0.40(-3.45%)
Apr 29, 2021	11.38	11.61	11.03	11.59	406,163	+0.26(+2.29%)
Apr 28, 2021	11.00	11.58	10.93	11.33	543,099	+0.33(+3.00%)
Apr 27, 2021	11.41	11.41	10.91	11.00	623,590	-0.32(-2.83%)
Apr 26, 2021	11.25	11.65	11.25	11.32	371,178	+0.08(+0.71%)
Apr 23, 2021	10.98	11.35	10.91	11.24	419,800	+0.46(+4.27%)
Apr 22, 2021	10.70	11.03	10.35	10.78	496,756	+0.17(+1.60%)
Apr 21, 2021	10.28	10.70	10.00	10.61	463,031	+0.37(+3.61%)
Apr 20, 2021	11.02	11.25	10.14	10.24	506,326	-0.72(-6.57%)
Apr 19, 2021	11.35	11.35	10.90	10.96	187,107	-0.39(-3.44%)
Apr 16, 2021	11.86	11.89	11.28	11.35	252,800	-0.41(-3.49%)
Apr 15, 2021	11.76	11.88	11.61	11.76	358,533	+0.19(+1.64%)
Apr 14, 2021	11.17	11.99	11.03	11.57	645,255	+0.88(+8.23%)
Apr 13, 2021	9.550	10.81	9.400	10.69	440,709	+1.20(+12.64%)
Apr 12, 2021	10.00	10.15	9.260	9.490	1,107,648	-0.51(-5.10%)
Apr 09, 2021	9.980	10.18	9.890	10.00	2,102,700	+0.02(+0.20%)
Apr 08, 2021	10.00	10.24	9.890	9.980	1,432,214	-0.04(-0.40%)
Apr 07, 2021	10.25	10.40	9.880	10.02	730,229	-0.33(-3.19%)
Apr 06, 2021	11.09	11.09	10.21	10.35	877,324	-0.50(-4.61%)
Apr 05, 2021	10.51	11.09	10.41	10.85	1,250,120	+0.65(+6.37%)
Apr 01, 2021	10.54	10.63	10.14	10.20	478,200	-0.25(-2.39%)
Mar 31, 2021	10.19	10.73	10.19	10.45	461,748	+0.22(+2.15%)
Mar 30, 2021	9.790	10.24	9.530	10.23	522,921	+0.40(+4.07%)
Mar 29, 2021	10.20	10.24	9.770	9.830	489,382	-0.45(-4.38%)
Mar 26, 2021	10.51	10.61	9.910	10.28	1,106,100	-0.22(-2.10%)
Mar 25, 2021	11.81	11.81	10.35	10.50	1,436,951	-1.43(-11.99%)
Mar 24, 2021	13.27	13.47	11.89	11.93	631,466	-1.42(-10.64%)
Mar 23, 2021	14.35	14.97	13.10	13.35	2,155,793	-1.11(-7.68%)
Mar 22, 2021	14.32	15.07	14.25	14.46	2,061,624	-0.11(-0.75%)
Mar 19, 2021	13.96	15.00	13.90	14.57	6,291,000	+0.56(+4.00%)
Mar 18, 2021	13.66	14.31	13.66	14.01	2,773,203	+0.21(+1.52%)
Mar 17, 2021	14.03	14.03	13.56	13.80	2,533,611	-0.29(-2.06%)
Mar 16, 2021	14.08	14.12	13.91	14.09	977,073	+0.04(+0.28%)
Mar 15, 2021	13.93	14.15	13.79	14.05	1,702,146	+0.27(+1.96%)
Mar 12, 2021	13.75	14.12	13.43	13.78	956,600	-0.08(-0.58%)
Mar 11, 2021	13.16	14.19	13.00	13.86	1,254,578	+0.94(+7.28%)
Mar 10, 2021	12.71	13.48	12.70	12.92	998,238	+0.26(+2.05%)
Mar 09, 2021	11.63	12.94	11.63	12.66	1,207,060	+1.12(+9.71%)
Mar 08, 2021	11.22	11.85	11.01	11.54	1,778,831	+0.68(+6.26%)
Mar 05, 2021	10.34	10.97	9.685	10.86	809,400	+0.36(+3.43%)
Mar 04, 2021	10.98	11.30	10.40	10.50	855,053	-0.50(-4.55%)
Mar 03, 2021	10.85	11.38	10.57	11.00	1,056,881	+0.14(+1.29%)
Mar 02, 2021	10.63	11.38	10.17	10.86	658,604	+0.29(+2.74%)
Mar 01, 2021	10.00	10.82	9.890	10.57	644,356	+0.54(+5.38%)
Feb 26, 2021	10.40	10.40	9.900	10.03	606,800	-0.37(-3.56%)
Feb 25, 2021	10.40	10.50	10.15	10.40	360,645	-0.08(-0.76%)
Feb 24, 2021	10.07	10.62	9.992	10.48	441,761	+0.38(+3.76%)
Feb 23, 2021	9.930	10.49	9.670	10.10	346,775	+0.00(+0.00%)
Feb 22, 2021	10.14	10.43	9.470	10.10	470,931	-0.07(-0.69%)
Feb 19, 2021	9.700	10.33	9.700	10.17	320,600	+0.23(+2.31%)
Feb 18, 2021	10.08	10.13	9.750	9.940	259,619	-0.19(-1.88%)
Feb 17, 2021	9.680	10.22	9.630	10.13	396,660	+0.38(+3.90%)
Feb 16, 2021	9.300	9.860	9.250	9.750	576,502	+0.75(+8.33%)
Feb 12, 2021	10.00	10.09	8.700	9.000	554,700	-0.84(-8.54%)

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