Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.910 3.075 2.850 2.990 1,781,215 +0.04(+1.36%)
Apr 29, 2024 2.840 2.980 2.750 2.950 1,319,905 +0.27(+10.07%)
Apr 26, 2024 2.630 2.760 2.610 2.680 638,806 +0.06(+2.29%)
Apr 25, 2024 2.640 2.650 2.525 2.620 642,571 -0.04(-1.50%)
Apr 24, 2024 2.650 2.775 2.650 2.660 1,277,621 -0.02(-0.75%)
Apr 23, 2024 2.720 2.790 2.650 2.680 885,510 +0.00(+0.00%)
Apr 22, 2024 2.640 2.725 2.505 2.680 1,086,343 +0.08(+3.08%)
Apr 19, 2024 2.580 2.770 2.510 2.600 1,666,803 +0.02(+0.78%)
Apr 18, 2024 2.650 2.685 2.550 2.580 993,729 -0.11(-4.09%)
Apr 17, 2024 2.930 3.145 2.670 2.690 1,415,520 -0.12(-4.27%)
Apr 16, 2024 2.840 2.920 2.800 2.810 789,791 -0.07(-2.43%)
Apr 15, 2024 2.970 3.020 2.780 2.880 1,046,857 -0.09(-3.03%)
Apr 12, 2024 3.110 3.200 2.870 2.970 1,054,195 -0.18(-5.71%)
Apr 11, 2024 3.040 3.200 3.040 3.150 635,894 +0.10(+3.28%)
Apr 10, 2024 3.080 3.120 2.900 3.050 1,488,613 -0.18(-5.57%)
Apr 09, 2024 3.250 3.320 3.200 3.230 916,388 +0.00(+0.00%)
Apr 08, 2024 3.320 3.440 3.190 3.230 1,507,656 -0.06(-1.82%)
Apr 05, 2024 3.480 3.510 3.270 3.290 2,070,050 -0.19(-5.46%)
Apr 04, 2024 3.700 3.865 3.400 3.480 2,311,105 -0.15(-4.13%)
Apr 03, 2024 3.420 3.650 3.360 3.630 1,226,393 +0.18(+5.22%)
Apr 02, 2024 3.570 3.670 3.410 3.450 1,423,280 -0.24(-6.50%)
Apr 01, 2024 3.660 3.780 3.405 3.690 2,399,542 +0.05(+1.37%)
Mar 28, 2024 4.030 4.160 3.570 3.640 5,512,580 -0.33(-8.31%)
Mar 27, 2024 3.270 4.060 3.020 3.970 11,407,944 +1.09(+37.85%)
Mar 26, 2024 2.460 3.030 2.376 2.880 5,347,221 +0.63(+28.00%)
Mar 25, 2024 1.945 2.430 1.670 2.250 4,167,770 -0.06(-2.60%)
Mar 22, 2024 2.260 2.390 2.180 2.310 1,735,823 +0.07(+3.12%)
Mar 21, 2024 1.940 2.250 1.935 2.240 1,724,937 +0.32(+16.67%)
Mar 20, 2024 1.940 1.980 1.840 1.920 1,191,377 -0.08(-4.00%)
Mar 19, 2024 2.240 2.260 1.940 2.000 2,440,248 -0.26(-11.50%)
Mar 18, 2024 2.300 2.325 2.220 2.260 636,099 -0.02(-0.88%)
Mar 15, 2024 2.140 2.290 2.140 2.280 991,308 +0.09(+4.11%)
Mar 14, 2024 2.400 2.500 2.130 2.190 674,693 -0.22(-9.13%)
Mar 13, 2024 2.330 2.450 2.330 2.410 604,178 +0.08(+3.43%)
Mar 12, 2024 2.390 2.420 2.310 2.330 710,230 -0.06(-2.51%)
Mar 11, 2024 2.450 2.460 2.360 2.390 605,419 -0.05(-2.05%)
Mar 08, 2024 2.500 2.540 2.400 2.440 817,088 -0.05(-2.01%)
Mar 07, 2024 2.410 2.500 2.380 2.490 1,135,371 +0.10(+4.18%)
Mar 06, 2024 2.210 2.390 2.174 2.390 673,808 +0.21(+9.63%)
Mar 05, 2024 2.120 2.240 2.050 2.180 734,009 +0.06(+2.83%)
Mar 04, 2024 2.250 2.280 2.080 2.120 1,009,813 -0.11(-4.93%)
Mar 01, 2024 1.860 2.340 1.860 2.230 2,413,748 +0.36(+19.25%)
Feb 29, 2024 1.930 2.015 1.870 1.870 782,832 -0.10(-5.08%)
Feb 28, 2024 1.990 2.040 1.950 1.970 485,634 -0.02(-1.01%)
Feb 27, 2024 1.970 2.020 1.955 1.990 702,108 +0.01(+0.51%)
Feb 26, 2024 1.800 1.990 1.800 1.980 1,540,477 +0.20(+11.24%)
Feb 23, 2024 1.780 1.810 1.750 1.780 448,289 +0.01(+0.56%)
Feb 22, 2024 1.800 1.825 1.760 1.770 401,216 -0.01(-0.56%)
Feb 21, 2024 1.790 1.800 1.750 1.780 435,713 +0.00(+0.00%)
Feb 20, 2024 1.770 1.832 1.740 1.780 583,347 +0.05(+2.89%)
Feb 16, 2024 1.780 1.810 1.710 1.730 778,823 -0.06(-3.35%)
Feb 15, 2024 1.720 1.800 1.720 1.790 653,167 +0.07(+4.07%)
Feb 14, 2024 1.670 1.760 1.670 1.720 337,395 +0.06(+3.61%)
Feb 13, 2024 1.700 1.780 1.650 1.660 551,264 -0.10(-5.68%)
Feb 12, 2024 1.780 1.800 1.720 1.760 864,314 +0.00(+0.00%)
Feb 09, 2024 1.720 1.770 1.700 1.760 463,466 +0.06(+3.53%)
Feb 08, 2024 1.670 1.720 1.645 1.700 409,984 +0.06(+3.66%)
Feb 07, 2024 1.640 1.660 1.570 1.640 502,889 +0.02(+1.23%)
Feb 06, 2024 1.550 1.650 1.530 1.620 401,507 +0.05(+3.18%)
Feb 05, 2024 1.570 1.605 1.535 1.570 347,892 -0.01(-0.63%)
Feb 02, 2024 1.570 1.590 1.520 1.580 348,320 -0.02(-1.25%)
Feb 01, 2024 1.650 1.653 1.570 1.600 543,656 -0.02(-1.23%)
Jan 31, 2024 1.640 1.710 1.620 1.620 614,876 -0.04(-2.41%)
Jan 30, 2024 1.740 1.740 1.630 1.660 1,081,974 -0.08(-4.60%)
Jan 29, 2024 1.700 1.755 1.680 1.740 418,621 +0.02(+1.16%)
Jan 26, 2024 1.730 1.745 1.690 1.720 478,659 +0.01(+0.58%)
Jan 25, 2024 1.650 1.720 1.640 1.710 549,760 +0.07(+4.27%)
Jan 24, 2024 1.680 1.690 1.610 1.640 505,335 -0.02(-1.20%)
Jan 23, 2024 1.540 1.680 1.530 1.660 996,484 +0.17(+11.41%)
Jan 22, 2024 1.460 1.510 1.440 1.490 733,609 +0.03(+2.05%)
Jan 19, 2024 1.530 1.530 1.460 1.460 507,687 -0.04(-2.67%)
Jan 18, 2024 1.510 1.510 1.430 1.500 631,221 -0.01(-0.66%)
Jan 17, 2024 1.580 1.580 1.510 1.510 340,940 -0.08(-5.03%)
Jan 16, 2024 1.640 1.650 1.540 1.590 823,709 +0.01(+0.63%)
Jan 12, 2024 1.610 1.680 1.570 1.580 661,766 -0.02(-1.25%)
Jan 11, 2024 1.660 1.669 1.550 1.600 1,138,691 +0.01(+0.63%)
Jan 10, 2024 1.510 1.640 1.500 1.590 1,185,551 +0.08(+5.30%)
Jan 09, 2024 1.530 1.555 1.510 1.510 346,151 -0.04(-2.58%)
Jan 08, 2024 1.500 1.560 1.470 1.550 563,916 +0.06(+4.03%)
Jan 05, 2024 1.470 1.535 1.440 1.490 1,083,517 -0.01(-0.67%)
Jan 04, 2024 1.470 1.530 1.470 1.500 465,519 +0.02(+1.35%)
Jan 03, 2024 1.540 1.540 1.480 1.480 658,869 -0.09(-5.73%)
Jan 02, 2024 1.500 1.600 1.480 1.570 653,455 +0.06(+3.97%)
Dec 29, 2023 1.540 1.550 1.475 1.510 606,192 -0.02(-1.31%)
Dec 28, 2023 1.490 1.560 1.490 1.530 644,232 +0.00(+0.00%)
Dec 27, 2023 1.530 1.540 1.495 1.530 587,366 +0.03(+2.00%)
Dec 26, 2023 1.500 1.525 1.480 1.500 749,550 +0.01(+0.67%)
Dec 22, 2023 1.480 1.520 1.450 1.490 772,445 +0.02(+1.36%)
Dec 21, 2023 1.440 1.490 1.440 1.470 717,305 +0.06(+4.26%)
Dec 20, 2023 1.460 1.480 1.395 1.410 847,472 -0.04(-2.76%)
Dec 19, 2023 1.400 1.480 1.400 1.450 868,636 +0.05(+3.57%)
Dec 18, 2023 1.410 1.475 1.370 1.400 673,530 -0.01(-0.71%)
Dec 15, 2023 1.450 1.450 1.350 1.410 1,548,503 -0.05(-3.42%)
Dec 14, 2023 1.430 1.470 1.400 1.460 969,700 +0.06(+4.29%)
Dec 13, 2023 1.340 1.430 1.330 1.400 1,267,366 +0.07(+5.26%)
Dec 12, 2023 1.320 1.350 1.295 1.330 443,475 +0.02(+1.53%)
Dec 11, 2023 1.310 1.330 1.285 1.310 342,942 -0.02(-1.50%)
Dec 08, 2023 1.300 1.350 1.280 1.330 546,520 +0.04(+3.10%)
Dec 07, 2023 1.320 1.320 1.270 1.290 553,060 -0.03(-2.27%)
Dec 06, 2023 1.340 1.380 1.300 1.320 944,921 +0.00(+0.00%)
Dec 05, 2023 1.340 1.350 1.300 1.320 606,908 +0.00(+0.00%)
Dec 04, 2023 1.310 1.360 1.310 1.320 815,253 -0.01(-0.75%)
Dec 01, 2023 1.270 1.340 1.220 1.330 1,313,873 +0.09(+7.26%)
Nov 30, 2023 1.350 1.400 1.230 1.240 4,763,740 -0.08(-6.06%)
Nov 29, 2023 1.300 1.350 1.295 1.320 1,022,893 +0.05(+3.94%)
Nov 28, 2023 1.300 1.300 1.230 1.270 1,148,711 +0.00(+0.00%)
Nov 27, 2023 1.300 1.325 1.250 1.270 1,810,460 -0.03(-2.31%)
Nov 24, 2023 1.240 1.300 1.240 1.300 292,906 +0.04(+3.17%)
Nov 22, 2023 1.250 1.270 1.230 1.260 362,592 +0.02(+1.61%)
Nov 21, 2023 1.330 1.345 1.210 1.240 1,653,139 -0.11(-8.15%)
Nov 20, 2023 1.380 1.390 1.340 1.350 855,965 -0.03(-2.17%)
Nov 17, 2023 1.330 1.400 1.300 1.380 824,447 +0.07(+5.34%)
Nov 16, 2023 1.370 1.370 1.290 1.310 550,376 -0.04(-2.96%)
Nov 15, 2023 1.350 1.410 1.302 1.350 1,314,213 +0.00(+0.00%)
Nov 14, 2023 1.280 1.360 1.280 1.350 1,062,527 +0.07(+5.47%)
Nov 13, 2023 1.260 1.290 1.230 1.280 366,993 -0.01(-0.78%)
Nov 10, 2023 1.240 1.290 1.230 1.290 919,006 +0.05(+4.03%)
Nov 09, 2023 1.380 1.380 1.210 1.240 1,278,103 -0.13(-9.49%)
Nov 08, 2023 1.350 1.380 1.280 1.370 1,739,893 +0.03(+2.24%)
Nov 07, 2023 1.330 1.360 1.310 1.340 942,666 +0.02(+1.52%)
Nov 06, 2023 1.360 1.380 1.310 1.320 1,021,291 -0.03(-2.22%)
Nov 03, 2023 1.260 1.380 1.250 1.350 1,923,607 +0.07(+5.47%)
Nov 02, 2023 1.170 1.300 1.170 1.280 3,301,712 +0.12(+10.34%)
Nov 01, 2023 0.9900 1.190 0.9500 1.160 10,602,627 +0.20(+20.38%)
Oct 31, 2023 1.000 1.040 0.9500 0.9636 16,286,193 -0.04(-3.64%)
Oct 30, 2023 1.030 1.030 0.9840 1.000 1,695,976 -0.02(-1.96%)
Oct 27, 2023 1.130 1.130 1.000 1.020 2,603,329 -0.10(-8.93%)
Oct 26, 2023 1.150 1.160 1.100 1.120 516,618 -0.03(-2.61%)
Oct 25, 2023 1.180 1.185 1.130 1.150 689,005 -0.01(-0.86%)
Oct 24, 2023 1.160 1.260 1.160 1.160 982,295 +0.01(+0.87%)
Oct 23, 2023 1.200 1.200 1.150 1.150 488,886 -0.02(-1.71%)
Oct 20, 2023 1.220 1.230 1.160 1.170 861,270 -0.04(-3.31%)
Oct 19, 2023 1.160 1.250 1.150 1.210 773,488 +0.04(+3.42%)
Oct 18, 2023 1.200 1.220 1.150 1.170 528,981 -0.03(-2.50%)
Oct 17, 2023 1.200 1.230 1.200 1.200 531,069 +0.00(+0.00%)
Oct 16, 2023 1.200 1.215 1.120 1.200 1,162,429 +0.03(+2.56%)
Oct 13, 2023 1.160 1.190 1.140 1.170 421,144 +0.01(+0.86%)
Oct 12, 2023 1.220 1.220 1.150 1.160 456,768 -0.06(-4.92%)
Oct 11, 2023 1.240 1.240 1.210 1.220 253,134 +0.01(+0.83%)
Oct 10, 2023 1.200 1.255 1.200 1.210 283,943 +0.00(+0.00%)
Oct 09, 2023 1.200 1.240 1.190 1.210 262,440 +0.01(+0.83%)
Oct 06, 2023 1.220 1.230 1.170 1.200 1,223,649 -0.05(-4.00%)
Oct 05, 2023 1.200 1.280 1.200 1.250 791,110 +0.01(+0.81%)
Oct 04, 2023 1.270 1.280 1.240 1.240 282,072 -0.02(-1.59%)
Oct 03, 2023 1.260 1.280 1.230 1.260 693,166 +0.00(+0.00%)
Oct 02, 2023 1.340 1.350 1.260 1.260 489,180 -0.08(-5.97%)
Sep 29, 2023 1.380 1.410 1.340 1.340 499,416 -0.05(-3.60%)
Sep 28, 2023 1.400 1.425 1.360 1.390 376,752 -0.01(-0.71%)
Sep 27, 2023 1.400 1.450 1.390 1.400 500,587 +0.01(+0.72%)
Sep 26, 2023 1.400 1.450 1.390 1.390 481,068 -0.01(-0.71%)
Sep 25, 2023 1.350 1.415 1.390 1.400 505,132 +0.07(+5.26%)
Sep 22, 2023 1.430 1.450 1.330 1.330 907,944 -0.06(-4.32%)
Sep 21, 2023 1.340 1.390 1.320 1.390 430,882 +0.04(+2.96%)
Sep 20, 2023 1.330 1.420 1.321 1.350 978,388 +0.03(+2.27%)
Sep 19, 2023 1.270 1.360 1.180 1.320 9,824,805 +0.06(+4.76%)
Sep 18, 2023 1.300 1.325 1.240 1.260 745,532 -0.04(-3.08%)
Sep 15, 2023 1.380 1.410 1.300 1.300 1,362,895 -0.08(-5.80%)
Sep 14, 2023 1.440 1.460 1.360 1.380 1,052,841 -0.06(-4.17%)
Sep 13, 2023 1.500 1.510 1.440 1.440 358,853 -0.06(-4.00%)
Sep 12, 2023 1.560 1.560 1.500 1.500 365,564 -0.04(-2.60%)
Sep 11, 2023 1.550 1.590 1.540 1.540 259,295 -0.02(-1.28%)
Sep 08, 2023 1.580 1.580 1.540 1.560 183,018 -0.01(-0.64%)
Sep 07, 2023 1.610 1.620 1.550 1.570 262,901 -0.03(-1.88%)
Sep 06, 2023 1.670 1.670 1.540 1.600 406,881 -0.06(-3.61%)
Sep 05, 2023 1.630 1.660 1.620 1.660 273,916 +0.02(+1.22%)
Sep 01, 2023 1.650 1.690 1.630 1.640 212,236 +0.00(+0.00%)
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%)
Jun 15, 2023 1.730 1.780 1.710 1.760 359,204 +0.14(+8.64%)
May 08, 2023 1.680 1.710 1.610 1.620 343,765 -0.05(-2.99%)
May 05, 2023 1.620 1.690 1.620 1.670 302,647 +0.05(+3.09%)
May 04, 2023 1.600 1.630 1.550 1.620 402,925 +0.02(+1.25%)
May 03, 2023 1.610 1.670 1.580 1.600 471,561 -0.02(-1.23%)
May 02, 2023 1.620 1.630 1.540 1.620 479,624 +0.01(+0.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.