MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NUVB — Nuvation Bio Inc.
NYSENuvation Bio Inc.
$4.88
-0.07(-1.41%)
- O
- 4.96
- H
- 4.97
- L
- 4.73
- V
- 6.64M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.88
Period Return+129.11%
Period High$9.75
Period Low$1.57
Avg Daily Volume6.14M
Total Trading Days365
NUVB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.96 | $4.97 | $4.73 | $4.88 | $-0.07 | -1.41% | 6,640,756 | $4.84 | $4.73 $4.97 |
| Oct 5, 2026 | $5.12 | $5.16 | $4.85 | $4.95 | $-0.19 | -3.70% | 9,965,604 | $4.96 | $4.85 $5.16 |
| Oct 2, 2026 | $5.66 | $5.66 | $5.03 | $5.14 | $-0.42 | -7.55% | 14,830,275 | $5.27 | $5.03 $5.66 |
| Oct 1, 2026 | $5.57 | $5.62 | $5.45 | $5.56 | $-0.04 | -0.71% | 3,471,515 | $5.55 | $5.45 $5.62 |
| Sep 30, 2026 | $5.81 | $5.83 | $5.59 | $5.60 | $-0.02 | -0.36% | 5,549,484 | $5.69 | $5.59 $5.83 |
| Sep 29, 2026 | $5.59 | $5.69 | $5.54 | $5.62 | +$0.02 | +0.36% | 3,068,397 | $5.62 | $5.54 $5.69 |
| Sep 28, 2026 | $5.68 | $5.68 | $5.48 | $5.60 | $-0.14 | -2.44% | 4,592,453 | $5.59 | $5.48 $5.68 |
| Sep 25, 2026 | $5.73 | $5.83 | $5.67 | $5.74 | +$0.01 | +0.17% | 2,817,202 | $5.76 | $5.67 $5.83 |
| Sep 24, 2026 | $5.69 | $5.78 | $5.54 | $5.73 | +$0.02 | +0.35% | 5,705,780 | $5.66 | $5.54 $5.78 |
| Sep 23, 2026 | $6.07 | $6.07 | $5.69 | $5.71 | $-0.39 | -6.39% | 4,606,056 | $5.82 | $5.69 $6.07 |
| Sep 22, 2026 | $6.26 | $6.26 | $5.96 | $6.10 | +$0.03 | +0.49% | 4,323,989 | $6.08 | $5.96 $6.26 |
| Sep 21, 2026 | $6.00 | $6.11 | $5.86 | $6.07 | +$0.22 | +3.76% | 3,027,017 | $6.03 | $5.86 $6.11 |
| Sep 18, 2026 | $6.15 | $6.18 | $5.82 | $5.85 | $-0.22 | -3.62% | 4,434,811 | $5.92 | $5.82 $6.18 |
| Sep 17, 2026 | $5.96 | $6.16 | $5.92 | $6.07 | +$0.29 | +5.02% | 5,738,783 | $6.08 | $5.92 $6.16 |
| Sep 16, 2026 | $5.80 | $5.82 | $5.66 | $5.78 | $-0.02 | -0.34% | 2,781,413 | $5.74 | $5.66 $5.82 |
| Sep 15, 2026 | $5.90 | $5.91 | $5.63 | $5.80 | $-0.14 | -2.36% | 7,050,948 | $5.73 | $5.63 $5.91 |
| Sep 14, 2026 | $5.90 | $6.14 | $5.77 | $5.94 | $-0.13 | -2.14% | 9,979,188 | $5.96 | $5.77 $6.14 |
| Sep 11, 2026 | $6.36 | $6.39 | $5.95 | $6.07 | $-0.21 | -3.34% | 4,318,563 | $6.08 | $5.95 $6.39 |
| Sep 10, 2026 | $6.44 | $6.45 | $6.17 | $6.28 | $-0.24 | -3.68% | 7,979,954 | $6.29 | $6.17 $6.45 |
| Sep 9, 2026 | $6.55 | $6.72 | $6.50 | $6.52 | $-0.09 | -1.36% | 2,611,627 | $6.56 | $6.50 $6.72 |
| Sep 8, 2026 | $6.69 | $6.75 | $6.58 | $6.61 | $-0.20 | -2.94% | 2,542,238 | $6.65 | $6.58 $6.75 |
| Sep 4, 2026 | $6.78 | $6.87 | $6.72 | $6.81 | +$0.04 | +0.59% | 3,755,289 | $6.81 | $6.72 $6.87 |
| Sep 3, 2026 | $7.03 | $7.13 | $6.65 | $6.77 | $-0.16 | -2.31% | 5,275,583 | $6.78 | $6.65 $7.13 |
| Sep 2, 2026 | $6.75 | $6.97 | $6.69 | $6.93 | +$0.29 | +4.37% | 4,995,323 | $6.84 | $6.69 $6.97 |
| Sep 1, 2026 | $6.60 | $6.95 | $6.58 | $6.64 | $-0.02 | -0.30% | 4,844,279 | $6.74 | $6.58 $6.95 |
| Aug 31, 2026 | $6.70 | $6.75 | $6.49 | $6.66 | +$0.00 | +0.00% | 3,200,070 | $6.61 | $6.49 $6.75 |
| Aug 28, 2026 | $6.90 | $7.00 | $6.63 | $6.66 | $-0.33 | -4.72% | 3,663,333 | $6.73 | $6.63 $7.00 |
| Aug 27, 2026 | $6.91 | $7.18 | $6.88 | $6.99 | +$0.03 | +0.43% | 3,531,345 | $7.02 | $6.88 $7.18 |
| Aug 26, 2026 | $7.09 | $7.12 | $6.91 | $6.96 | $-0.14 | -1.97% | 3,441,013 | $7.00 | $6.91 $7.12 |
| Aug 25, 2026 | $6.93 | $7.13 | $6.86 | $7.10 | +$0.34 | +5.03% | 4,154,798 | $7.01 | $6.86 $7.13 |