Nuvation Bio Inc. (NUVB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3.2900 | 3.4000 | 3.2250 | 3.3300 | 3.3300 | 768,351 |
| 08 may 2024 | 3.1900 | 3.2200 | 3.0800 | 3.2200 | 3.2200 | 710,100 |
| 07 may 2024 | 3.1900 | 3.2480 | 3.1650 | 3.1900 | 3.1900 | 1,542,400 |
| 06 may 2024 | 3.2400 | 3.2450 | 3.1700 | 3.1800 | 3.1800 | 1,179,200 |
| 03 may 2024 | 3.4000 | 3.4300 | 3.1900 | 3.2200 | 3.2200 | 894,600 |
| 02 may 2024 | 3.2800 | 3.3050 | 3.1500 | 3.2700 | 3.2700 | 1,956,000 |
| 01 may 2024 | 3.0500 | 3.3050 | 3.0050 | 3.2000 | 3.2000 | 1,691,700 |
| 30 abr 2024 | 2.9100 | 3.0750 | 2.8500 | 2.9900 | 2.9900 | 1,781,200 |
| 29 abr 2024 | 2.8400 | 2.9800 | 2.7500 | 2.9500 | 2.9500 | 1,319,900 |
| 26 abr 2024 | 2.6300 | 2.7600 | 2.6100 | 2.6800 | 2.6800 | 638,700 |
| 25 abr 2024 | 2.6400 | 2.6500 | 2.5250 | 2.6200 | 2.6200 | 642,600 |
| 24 abr 2024 | 2.6500 | 2.7750 | 2.6500 | 2.6600 | 2.6600 | 1,280,800 |
| 23 abr 2024 | 2.7200 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 885,600 |
| 22 abr 2024 | 2.6400 | 2.7250 | 2.5050 | 2.6800 | 2.6800 | 1,086,300 |
| 19 abr 2024 | 2.5800 | 2.7700 | 2.5100 | 2.6000 | 2.6000 | 1,666,800 |
| 18 abr 2024 | 2.6500 | 2.6850 | 2.5500 | 2.5800 | 2.5800 | 993,700 |
| 17 abr 2024 | 2.9300 | 3.1450 | 2.6700 | 2.6900 | 2.6900 | 1,415,500 |
| 16 abr 2024 | 2.8400 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 789,800 |
| 15 abr 2024 | 2.9700 | 3.0200 | 2.7800 | 2.8800 | 2.8800 | 1,046,700 |
| 12 abr 2024 | 3.1100 | 3.2000 | 2.8700 | 2.9700 | 2.9700 | 1,054,100 |
| 11 abr 2024 | 3.0400 | 3.2000 | 3.0400 | 3.1500 | 3.1500 | 635,900 |
| 10 abr 2024 | 3.0800 | 3.1200 | 2.9000 | 3.0500 | 3.0500 | 1,488,600 |
| 09 abr 2024 | 3.2500 | 3.3200 | 3.2000 | 3.2300 | 3.2300 | 916,400 |
| 08 abr 2024 | 3.3200 | 3.4400 | 3.1900 | 3.2300 | 3.2300 | 1,507,600 |
| 05 abr 2024 | 3.4800 | 3.5100 | 3.2700 | 3.2900 | 3.2900 | 2,070,000 |
| 04 abr 2024 | 3.7000 | 3.8650 | 3.4000 | 3.4800 | 3.4800 | 2,311,000 |
| 03 abr 2024 | 3.4200 | 3.6500 | 3.3600 | 3.6300 | 3.6300 | 1,226,900 |
| 02 abr 2024 | 3.5700 | 3.6700 | 3.4100 | 3.4500 | 3.4500 | 1,423,100 |
| 01 abr 2024 | 3.6600 | 3.7800 | 3.4050 | 3.6900 | 3.6900 | 2,399,400 |
| 28 mar 2024 | 4.0300 | 4.1600 | 3.5700 | 3.6400 | 3.6400 | 5,512,600 |
| 27 mar 2024 | 3.2650 | 4.0600 | 3.0200 | 3.9700 | 3.9700 | 11,420,500 |
| 26 mar 2024 | 2.4600 | 3.0300 | 2.3760 | 2.8800 | 2.8800 | 5,348,200 |
| 25 mar 2024 | 1.9450 | 2.4300 | 1.6700 | 2.2500 | 2.2500 | 4,151,700 |
| 22 mar 2024 | 2.2600 | 2.3900 | 2.1800 | 2.3100 | 2.3100 | 1,735,800 |
| 21 mar 2024 | 1.9400 | 2.2500 | 1.9350 | 2.2400 | 2.2400 | 1,724,500 |
| 20 mar 2024 | 1.9400 | 1.9800 | 1.8400 | 1.9200 | 1.9200 | 1,191,400 |
| 19 mar 2024 | 2.2400 | 2.2600 | 1.9400 | 2.0000 | 2.0000 | 2,440,200 |
| 18 mar 2024 | 2.3000 | 2.3250 | 2.2200 | 2.2600 | 2.2600 | 636,100 |
| 15 mar 2024 | 2.1400 | 2.2900 | 2.1400 | 2.2800 | 2.2800 | 991,300 |
| 14 mar 2024 | 2.4000 | 2.5000 | 2.1300 | 2.1900 | 2.1900 | 674,700 |
| 13 mar 2024 | 2.3300 | 2.4500 | 2.3300 | 2.4100 | 2.4100 | 604,200 |
| 12 mar 2024 | 2.3900 | 2.4200 | 2.3100 | 2.3300 | 2.3300 | 710,200 |
| 11 mar 2024 | 2.4500 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 605,300 |
| 08 mar 2024 | 2.5000 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 817,100 |
| 07 mar 2024 | 2.4100 | 2.5000 | 2.3800 | 2.4900 | 2.4900 | 1,135,400 |
| 06 mar 2024 | 2.2100 | 2.3900 | 2.1740 | 2.3900 | 2.3900 | 673,800 |
| 05 mar 2024 | 2.1200 | 2.2400 | 2.0500 | 2.1800 | 2.1800 | 734,000 |
| 04 mar 2024 | 2.2500 | 2.2800 | 2.0800 | 2.1200 | 2.1200 | 1,009,800 |
| 01 mar 2024 | 1.8600 | 2.3400 | 1.8600 | 2.2300 | 2.2300 | 2,412,600 |
| 29 feb 2024 | 1.9300 | 2.0150 | 1.8700 | 1.8700 | 1.8700 | 783,900 |
| 28 feb 2024 | 1.9900 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 485,600 |
| 27 feb 2024 | 1.9700 | 2.0200 | 1.9550 | 1.9900 | 1.9900 | 702,100 |
| 26 feb 2024 | 1.8000 | 1.9900 | 1.8000 | 1.9800 | 1.9800 | 1,540,500 |
| 23 feb 2024 | 1.7800 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 448,300 |
| 22 feb 2024 | 1.8000 | 1.8250 | 1.7600 | 1.7700 | 1.7700 | 401,200 |
| 21 feb 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 435,700 |
| 20 feb 2024 | 1.7700 | 1.8320 | 1.7400 | 1.7800 | 1.7800 | 583,300 |
| 16 feb 2024 | 1.7800 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 778,800 |
| 15 feb 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 653,200 |
| 14 feb 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 337,400 |
| 13 feb 2024 | 1.7000 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 551,300 |
| 12 feb 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 864,300 |
| 09 feb 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 463,500 |
| 08 feb 2024 | 1.6700 | 1.7200 | 1.6450 | 1.7000 | 1.7000 | 410,000 |
| 07 feb 2024 | 1.6400 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 502,900 |
| 06 feb 2024 | 1.5500 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 401,500 |
| 05 feb 2024 | 1.5700 | 1.6050 | 1.5350 | 1.5700 | 1.5700 | 347,900 |
| 02 feb 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 348,300 |
| 01 feb 2024 | 1.6500 | 1.6530 | 1.5700 | 1.6000 | 1.6000 | 543,700 |
| 31 ene 2024 | 1.6400 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 614,900 |
| 30 ene 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6600 | 1.6600 | 1,082,000 |
| 29 ene 2024 | 1.7000 | 1.7550 | 1.6800 | 1.7400 | 1.7400 | 418,600 |
| 26 ene 2024 | 1.7300 | 1.7450 | 1.6900 | 1.7200 | 1.7200 | 478,700 |
| 25 ene 2024 | 1.6500 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 551,000 |
| 24 ene 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 505,300 |
| 23 ene 2024 | 1.5400 | 1.6800 | 1.5300 | 1.6600 | 1.6600 | 993,800 |
| 22 ene 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 733,600 |
| 19 ene 2024 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 507,700 |
| 18 ene 2024 | 1.5100 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 631,200 |
| 17 ene 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 340,900 |
| 16 ene 2024 | 1.6400 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 823,700 |
| 12 ene 2024 | 1.6100 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 661,800 |
| 11 ene 2024 | 1.6600 | 1.6690 | 1.5500 | 1.6000 | 1.6000 | 1,138,700 |
| 10 ene 2024 | 1.5100 | 1.6400 | 1.5000 | 1.5900 | 1.5900 | 1,192,900 |
| 09 ene 2024 | 1.5300 | 1.5550 | 1.5100 | 1.5100 | 1.5100 | 346,200 |
| 08 ene 2024 | 1.5000 | 1.5600 | 1.4700 | 1.5500 | 1.5500 | 564,200 |
| 05 ene 2024 | 1.4700 | 1.5350 | 1.4400 | 1.4900 | 1.4900 | 833,500 |
| 04 ene 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 465,500 |
| 03 ene 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 658,900 |
| 02 ene 2024 | 1.5000 | 1.6000 | 1.4800 | 1.5700 | 1.5700 | 653,500 |
| 29 dic 2023 | 1.5400 | 1.5500 | 1.4750 | 1.5100 | 1.5100 | 606,200 |
| 28 dic 2023 | 1.4900 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 644,200 |
| 27 dic 2023 | 1.5300 | 1.5400 | 1.4950 | 1.5300 | 1.5300 | 587,400 |
| 26 dic 2023 | 1.5000 | 1.5250 | 1.4800 | 1.5000 | 1.5000 | 749,600 |
| 22 dic 2023 | 1.4800 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 772,400 |
| 21 dic 2023 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 717,300 |
| 20 dic 2023 | 1.4600 | 1.4800 | 1.3950 | 1.4100 | 1.4100 | 848,600 |
| 19 dic 2023 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 868,600 |
| 18 dic 2023 | 1.4100 | 1.4750 | 1.3700 | 1.4000 | 1.4000 | 673,500 |
| 15 dic 2023 | 1.4500 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 1,548,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.