XNYS
Datos históricos de Nuvation Bio Inc.
Nuvation Bio Inc. · NUVB
$5.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:24 UTC
- Variación en el periodo
- +33.69%
- Máximo
- US$9.75
- 22 de diciembre de 2025
- Mínimo
- US$3.36
- 17 de octubre de 2025
- Volumen medio diario
- 6.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.95 | 5.06 | 4.87 | 5.00 | +1.01% | 2.96 M |
| 8 oct 2026 | 4.80 | 4.98 | 4.63 | 4.95 | +1.85% | 9.29 M |
| 7 oct 2026 | 4.81 | 4.95 | 4.79 | 4.86 | −0.41% | 5.45 M |
| 6 oct 2026 | 4.96 | 4.97 | 4.73 | 4.88 | −1.41% | 6.65 M |
| 5 oct 2026 | 5.12 | 5.16 | 4.85 | 4.95 | −3.70% | 9.97 M |
| 2 oct 2026 | 5.66 | 5.66 | 5.03 | 5.14 | −7.55% | 14.83 M |
| 1 oct 2026 | 5.57 | 5.62 | 5.45 | 5.56 | −0.71% | 3.47 M |
| 30 sep 2026 | 5.81 | 5.83 | 5.59 | 5.60 | −0.36% | 5.55 M |
| 29 sep 2026 | 5.59 | 5.69 | 5.54 | 5.62 | +0.36% | 3.07 M |
| 28 sep 2026 | 5.68 | 5.68 | 5.48 | 5.60 | −2.44% | 4.59 M |
| 25 sep 2026 | 5.73 | 5.83 | 5.67 | 5.74 | +0.17% | 2.82 M |
| 24 sep 2026 | 5.69 | 5.78 | 5.54 | 5.73 | +0.35% | 5.71 M |
| 23 sep 2026 | 6.07 | 6.07 | 5.69 | 5.71 | −6.39% | 4.61 M |
| 22 sep 2026 | 6.26 | 6.26 | 5.96 | 6.10 | +0.49% | 4.32 M |
| 21 sep 2026 | 6.00 | 6.11 | 5.86 | 6.07 | +3.76% | 3.03 M |
| 18 sep 2026 | 6.15 | 6.18 | 5.82 | 5.85 | −3.62% | 4.43 M |
| 17 sep 2026 | 5.96 | 6.16 | 5.92 | 6.07 | +5.02% | 5.74 M |
| 16 sep 2026 | 5.80 | 5.82 | 5.66 | 5.78 | −0.34% | 2.78 M |
| 15 sep 2026 | 5.90 | 5.91 | 5.63 | 5.80 | −2.36% | 7.05 M |
| 14 sep 2026 | 5.90 | 6.14 | 5.77 | 5.94 | −2.14% | 10.03 M |
| 11 sep 2026 | 6.36 | 6.39 | 5.95 | 6.07 | −3.34% | 4.32 M |
| 10 sep 2026 | 6.44 | 6.45 | 6.17 | 6.28 | −3.68% | 7.98 M |
| 9 sep 2026 | 6.55 | 6.72 | 6.50 | 6.52 | −1.36% | 2.61 M |
| 8 sep 2026 | 6.69 | 6.75 | 6.58 | 6.61 | −2.94% | 2.54 M |
| 4 sep 2026 | 6.78 | 6.87 | 6.72 | 6.81 | +0.59% | 3.76 M |
| 3 sep 2026 | 7.03 | 7.13 | 6.65 | 6.77 | −2.31% | 5.28 M |
| 2 sep 2026 | 6.75 | 6.97 | 6.69 | 6.93 | +4.37% | 5 M |
| 1 sep 2026 | 6.60 | 6.95 | 6.58 | 6.64 | −0.30% | 4.84 M |
| 31 ago 2026 | 6.70 | 6.75 | 6.49 | 6.66 | 0.00% | 3.2 M |
| 28 ago 2026 | 6.90 | 7.00 | 6.63 | 6.66 | −4.72% | 3.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.