Nuvalent, Inc. (NUVL) NASDAQ

80.89

+1.22(+1.53%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202579.8880.8980.8982.7779.88438,320
September 04, 202580.1379.6779.6780.6678.79603,400
September 03, 202577.0379.5479.5481.176.25726,135
September 02, 202576.4276.976.979.0875.23571,100
August 29, 202576.0976.5876.5876.975.09418,400
August 28, 202576.0476.0276.0276.2574.58512,000
August 27, 202574.676.1376.1376.3474.57220,200
August 26, 202574.2174.9374.9375.473.28359,402
August 25, 202575.7574.0574.0576.0773.38182,020
August 22, 202574.4876.0876.0876.4473.68407,100
August 21, 202572.673.6573.6573.6871.68447,200
August 20, 202574.5573.2473.2474.8873374,500
August 19, 202575.2974.6774.6776.1374.56295,600
August 18, 202575.9475.0175.017874.57417,404
August 15, 202576.976.0476.0476.974.66408,500
August 14, 202576.9776.876.878.9276.22250,811
August 13, 202577.4378.2478.247976.55285,000
August 12, 202575.3176.6176.6176.9375321,747
August 11, 202573.8574.9574.9576.2772.75742,545
August 08, 20257274.1174.1174.3871.13891,900
August 07, 202576.7472.1672.1677.5671.2686,409
August 06, 202578.0577.2377.2378.1275.06409,700
August 05, 202578.3878.6278.6280.1577.27499,902
August 04, 202577.6978.3578.3578.4676.59578,200
August 01, 202577.9977.7677.7679.1577.61376,648
July 31, 202578.3678.3578.3578.4177.4374,275
July 30, 202580.2479.5479.5482.178.8302,004
July 29, 202582.1979.2179.2183.579.16462,400
July 28, 20258281.9481.9483.4481.64697,319
July 25, 202580.6581.4181.4182.1376.181.35M
July 24, 202580.1482.0882.0882.5480.14366,600
July 23, 202581.5280.4880.4882.6779.71414,000
July 22, 202582.580.6880.688380.4330,300
July 21, 202583.5382.4682.4684.2281.05300,103
July 18, 202586.4983.483.486.4983.15334,200
July 17, 202585.4485.6985.6986.8384.98474,200
July 16, 202583.0885.4585.4585.5982.64411,300
July 15, 202585.0382.9582.9585.580.97695,537
July 14, 202580.8284.5984.5984.7580.02449,600
July 11, 202581.380.9380.9382.2980.26373,400
July 10, 202580.9282.0782.0782.1678.94410,400
July 09, 202579.3381.581.582.4579.19486,900
July 08, 20257878.7778.7779.6477.97469,507
July 07, 202579.5377.9377.9380.0677.21550,000
July 03, 202580.6280.4880.488179.53299,200
July 02, 202577.4780.580.580.977.09558,641
July 01, 202576.8878.0178.0179.3776.27550,365
June 30, 202579.676.376.379.8376.29710,425
June 27, 202579.3879.6879.6882.0978.932.07M
June 26, 202579.7779.1379.1379.8477.68492,239
June 25, 202577.679.0979.0979.9776.18778,120
June 24, 202576.5676.8876.8877.1774.82624,608
June 23, 202575.0475.9875.9876.7274.31374,142
June 20, 202575.57757576.2473.66559,000
June 18, 202576.4575.5375.5376.975.11360,900
June 17, 202575.576.0676.0676.9775.5424,404
June 16, 202578.9476.3276.3278.9475.9523,700
June 13, 202576.6378.2478.2478.4276.63364,300
June 12, 202576.4277.9177.9178.6876.42332,302
June 11, 202579.976.9176.9179.976.7482,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved