Nuvation Bio Inc. - NUVB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.77	2.9	2.9	2.98	2.76	7.6M
August 21, 2025	2.69	2.74	2.74	2.85	2.68	3.42M
August 20, 2025	2.68	2.71	2.71	2.73	2.57	4.5M
August 19, 2025	2.9	2.69	2.69	2.92	2.68	4.7M
August 18, 2025	2.76	2.9	2.9	2.92	2.72	5.1M
August 15, 2025	2.77	2.75	2.75	2.87	2.72	4.46M
August 14, 2025	2.68	2.76	2.76	2.77	2.59	6.39M
August 13, 2025	2.35	2.61	2.61	2.71	2.34	11.11M
August 12, 2025	2.25	2.32	2.32	2.33	2.21	4.28M
August 11, 2025	2.3	2.24	2.24	2.33	2.18	3.72M
August 08, 2025	2.42	2.3	2.3	2.55	2.29	4.79M
August 07, 2025	2.33	2.34	2.34	2.5	2.19	4.84M
August 06, 2025	2.38	2.35	2.35	2.38	2.25	4.65M
August 05, 2025	2.33	2.37	2.37	2.41	2.26	2.42M
August 04, 2025	2.24	2.31	2.31	2.31	2.22	3.05M
August 01, 2025	2.28	2.23	2.23	2.32	2.22	3.6M
July 31, 2025	2.34	2.36	2.36	2.46	2.33	2.61M
July 30, 2025	2.47	2.41	2.41	2.56	2.35	3.31M
July 29, 2025	2.55	2.46	2.46	2.58	2.42	4.49M
July 28, 2025	2.52	2.55	2.55	2.76	2.52	5.89M
July 25, 2025	2.5	2.5	2.5	2.57	2.46	3.72M
July 24, 2025	2.53	2.51	2.51	2.62	2.47	3.9M
July 23, 2025	2.4	2.56	2.56	2.57	2.36	7.13M
July 22, 2025	2.35	2.35	2.35	2.41	2.32	3.6M
July 21, 2025	2.37	2.35	2.35	2.48	2.32	4.5M
July 18, 2025	2.28	2.3	2.3	2.4	2.24	4.93M
July 17, 2025	2.23	2.24	2.24	2.33	2.2	3.25M
July 16, 2025	2.17	2.23	2.23	2.29	2.15	4.22M
July 15, 2025	2.14	2.13	2.13	2.23	2.08	5.43M
July 14, 2025	2.21	2.14	2.14	2.24	2.06	4.56M
July 11, 2025	2.28	2.2	2.2	2.31	2.17	3.36M
July 10, 2025	2.38	2.31	2.31	2.4	2.25	8.09M
July 09, 2025	2.14	2.37	2.37	2.43	2.14	13.95M
July 08, 2025	2.09	2.05	2.05	2.14	2.03	4.77M
July 07, 2025	2.08	2.08	2.08	2.15	2.04	6.15M
July 03, 2025	2.05	2.09	2.09	2.12	2.01	3.37M
July 02, 2025	1.93	2.05	2.05	2.07	1.9	4.7M
July 01, 2025	1.95	1.94	1.94	1.97	1.87	6.09M
June 30, 2025	1.98	1.95	1.95	2.1	1.95	8.36M
June 27, 2025	1.97	1.93	1.93	2.03	1.92	14.19M
June 26, 2025	1.87	1.97	1.97	1.97	1.81	6.72M
June 25, 2025	2.03	1.88	1.88	2.05	1.86	11.28M
June 24, 2025	2.06	2.05	2.05	2.14	2.03	6.33M
June 23, 2025	2	2.03	2.03	2.03	1.91	7.94M
June 20, 2025	1.92	1.97	1.97	2.01	1.84	12.72M
June 18, 2025	1.73	1.79	1.79	1.82	1.58	8.75M
June 17, 2025	1.85	1.71	1.71	1.86	1.71	6.44M
June 16, 2025	1.66	1.86	1.86	1.89	1.57	9.71M
June 13, 2025	1.81	1.73	1.73	1.82	1.69	8.96M
June 12, 2025	2.2	1.81	1.81	2.23	1.8	18.71M
June 11, 2025	2.53	2.2	2.2	2.72	1.97	24.28M
June 10, 2025	2.54	2.53	2.53	2.65	2.49	3.95M
June 09, 2025	2.52	2.51	2.51	2.53	2.41	5.92M
June 06, 2025	2.53	2.48	2.48	2.61	2.46	5.1M
June 05, 2025	2.46	2.48	2.48	2.54	2.39	4.38M
June 04, 2025	2.5	2.45	2.45	2.53	2.43	4.56M
June 03, 2025	2.33	2.45	2.45	2.46	2.28	4.43M
June 02, 2025	2.17	2.34	2.34	2.38	2.16	7.29M
May 30, 2025	2.24	2.12	2.12	2.27	2.11	4.78M
May 29, 2025	2.22	2.26	2.26	2.28	2.18	6.08M

Nuvation Bio Inc. (NUVB) NYSE