Nuvation Bio Inc. (NUVB)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 3.0800 | 3.1350 | 3.0300 | 3.0500 | 3.0500 | 1,374,600 |
| 12 sept 2024 | 3.0800 | 3.1300 | 2.9800 | 3.0600 | 3.0600 | 961,100 |
| 11 sept 2024 | 2.9200 | 3.1050 | 2.8150 | 3.0700 | 3.0700 | 2,329,700 |
| 10 sept 2024 | 2.9900 | 3.0600 | 2.8600 | 2.9400 | 2.9400 | 1,123,400 |
| 09 sept 2024 | 2.8400 | 3.1500 | 2.8100 | 2.9700 | 2.9700 | 2,676,400 |
| 06 sept 2024 | 2.8900 | 2.9400 | 2.7500 | 2.7900 | 2.7900 | 1,235,800 |
| 05 sept 2024 | 3.0200 | 3.0400 | 2.8400 | 2.8800 | 2.8800 | 1,105,800 |
| 04 sept 2024 | 2.9900 | 3.0800 | 2.8700 | 3.0100 | 3.0100 | 1,209,400 |
| 03 sept 2024 | 3.2200 | 3.2900 | 2.9750 | 2.9800 | 2.9800 | 1,588,400 |
| 30 ago 2024 | 3.2200 | 3.2500 | 3.0900 | 3.2200 | 3.2200 | 1,525,000 |
| 29 ago 2024 | 3.2600 | 3.3990 | 3.1900 | 3.2000 | 3.2000 | 1,141,500 |
| 28 ago 2024 | 3.0700 | 3.3750 | 3.0600 | 3.2700 | 3.2700 | 1,544,700 |
| 27 ago 2024 | 3.1300 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 1,201,700 |
| 26 ago 2024 | 2.9500 | 3.1300 | 2.9100 | 3.1300 | 3.1300 | 1,492,500 |
| 23 ago 2024 | 2.7900 | 2.9400 | 2.7700 | 2.8800 | 2.8800 | 1,131,000 |
| 22 ago 2024 | 2.8200 | 2.8600 | 2.6950 | 2.8000 | 2.8000 | 1,182,600 |
| 21 ago 2024 | 2.8500 | 2.9600 | 2.7650 | 2.8000 | 2.8000 | 1,338,600 |
| 20 ago 2024 | 2.6900 | 2.9000 | 2.6250 | 2.8700 | 2.8700 | 1,528,300 |
| 19 ago 2024 | 2.7300 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 1,823,000 |
| 16 ago 2024 | 2.7300 | 2.7750 | 2.7100 | 2.7300 | 2.7300 | 901,100 |
| 15 ago 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7500 | 2.7500 | 1,069,200 |
| 14 ago 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 1,027,100 |
| 13 ago 2024 | 2.8600 | 2.8800 | 2.7100 | 2.7500 | 2.7500 | 1,543,200 |
| 12 ago 2024 | 2.8100 | 2.8700 | 2.7750 | 2.8200 | 2.8200 | 958,700 |
| 09 ago 2024 | 2.9300 | 2.9300 | 2.7750 | 2.8300 | 2.8300 | 993,200 |
| 08 ago 2024 | 2.9100 | 2.9550 | 2.8300 | 2.8800 | 2.8800 | 1,855,400 |
| 07 ago 2024 | 3.0400 | 3.0400 | 2.8500 | 2.8600 | 2.8600 | 2,255,200 |
| 06 ago 2024 | 3.1800 | 3.1900 | 2.9050 | 2.9800 | 2.9800 | 1,780,900 |
| 05 ago 2024 | 3.1100 | 3.1900 | 2.7900 | 3.1800 | 3.1800 | 2,908,900 |
| 02 ago 2024 | 3.3400 | 3.4000 | 3.0100 | 3.3600 | 3.3600 | 1,096,500 |
| 01 ago 2024 | 3.8200 | 3.8300 | 3.4450 | 3.5500 | 3.5500 | 1,040,400 |
| 31 jul 2024 | 3.6000 | 3.9700 | 3.5700 | 3.8300 | 3.8300 | 1,536,700 |
| 30 jul 2024 | 3.6000 | 3.6400 | 3.4900 | 3.5800 | 3.5800 | 729,300 |
| 29 jul 2024 | 3.7800 | 3.7970 | 3.5400 | 3.5800 | 3.5800 | 947,900 |
| 26 jul 2024 | 3.7500 | 3.8300 | 3.6400 | 3.7400 | 3.7400 | 1,238,500 |
| 25 jul 2024 | 3.6200 | 3.8100 | 3.5400 | 3.6900 | 3.6900 | 1,452,800 |
| 24 jul 2024 | 3.2500 | 3.7500 | 3.2200 | 3.6100 | 3.6100 | 2,084,800 |
| 23 jul 2024 | 3.1100 | 3.2900 | 3.1100 | 3.2800 | 3.2800 | 1,121,800 |
| 22 jul 2024 | 3.0100 | 3.1500 | 3.0100 | 3.1300 | 3.1300 | 1,737,100 |
| 19 jul 2024 | 3.1900 | 3.2300 | 2.9850 | 3.0000 | 3.0000 | 1,919,300 |
| 18 jul 2024 | 3.3600 | 3.3850 | 3.1100 | 3.1800 | 3.1800 | 1,625,600 |
| 17 jul 2024 | 3.3900 | 3.4910 | 3.3300 | 3.3900 | 3.3900 | 1,326,200 |
| 16 jul 2024 | 3.4900 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 1,300,400 |
| 15 jul 2024 | 3.4600 | 3.4750 | 3.3920 | 3.4400 | 3.4400 | 1,606,900 |
| 12 jul 2024 | 3.4000 | 3.5700 | 3.3800 | 3.4600 | 3.4600 | 1,416,600 |
| 11 jul 2024 | 3.2800 | 3.3800 | 3.2250 | 3.3400 | 3.3400 | 1,874,500 |
| 10 jul 2024 | 3.2400 | 3.2800 | 3.1350 | 3.2000 | 3.2000 | 2,593,400 |
| 09 jul 2024 | 3.1000 | 3.2100 | 3.0100 | 3.2100 | 3.2100 | 1,217,500 |
| 08 jul 2024 | 3.0700 | 3.1700 | 3.0400 | 3.1200 | 3.1200 | 2,601,600 |
| 05 jul 2024 | 2.9400 | 3.0300 | 2.8700 | 3.0300 | 3.0300 | 1,005,500 |
| 03 jul 2024 | 3.0100 | 3.0700 | 2.9100 | 2.9300 | 2.9300 | 820,800 |
| 02 jul 2024 | 3.1500 | 3.2000 | 2.9400 | 2.9800 | 2.9800 | 1,589,300 |
| 01 jul 2024 | 3.0100 | 3.1600 | 2.8800 | 3.1600 | 3.1600 | 2,333,400 |
| 28 jun 2024 | 3.0800 | 3.2150 | 2.9100 | 2.9200 | 2.9200 | 10,440,200 |
| 27 jun 2024 | 3.0900 | 3.1760 | 3.0200 | 3.0400 | 3.0400 | 1,500,800 |
| 26 jun 2024 | 3.1460 | 3.2480 | 2.9800 | 2.9900 | 2.9900 | 1,638,000 |
| 25 jun 2024 | 3.0000 | 3.0400 | 2.9000 | 3.0400 | 3.0400 | 1,882,700 |
| 24 jun 2024 | 3.0900 | 3.1500 | 2.9100 | 3.0000 | 3.0000 | 1,900,700 |
| 21 jun 2024 | 3.0400 | 3.0700 | 2.9650 | 3.0500 | 3.0500 | 3,328,000 |
| 20 jun 2024 | 2.9000 | 3.0550 | 2.9000 | 3.0300 | 3.0300 | 1,418,100 |
| 18 jun 2024 | 2.9000 | 2.9400 | 2.8400 | 2.9000 | 2.9000 | 1,065,100 |
| 17 jun 2024 | 3.0100 | 3.0400 | 2.9100 | 2.9300 | 2.9300 | 839,100 |
| 14 jun 2024 | 3.1600 | 3.2600 | 2.9850 | 3.0200 | 3.0200 | 1,358,100 |
| 13 jun 2024 | 2.9200 | 3.0150 | 2.8800 | 2.9900 | 2.9900 | 840,700 |
| 12 jun 2024 | 2.9800 | 3.0250 | 2.8800 | 2.9200 | 2.9200 | 856,400 |
| 11 jun 2024 | 2.8700 | 2.9680 | 2.8100 | 2.8500 | 2.8500 | 1,318,700 |
| 10 jun 2024 | 2.7600 | 3.0150 | 2.7600 | 2.9000 | 2.9000 | 1,672,000 |
| 07 jun 2024 | 2.8600 | 2.8700 | 2.7250 | 2.7700 | 2.7700 | 1,573,000 |
| 06 jun 2024 | 2.7900 | 2.9750 | 2.7900 | 2.9100 | 2.9100 | 2,182,500 |
| 05 jun 2024 | 2.6300 | 2.8200 | 2.5700 | 2.8000 | 2.8000 | 2,412,000 |
| 04 jun 2024 | 2.7200 | 2.7800 | 2.5800 | 2.6100 | 2.6100 | 1,028,400 |
| 03 jun 2024 | 3.1200 | 3.2200 | 2.6900 | 2.7200 | 2.7200 | 1,436,000 |
| 31 may 2024 | 3.0100 | 3.1350 | 3.0100 | 3.1000 | 3.1000 | 5,095,500 |
| 30 may 2024 | 2.9400 | 3.0800 | 2.9200 | 2.9900 | 2.9900 | 893,400 |
| 29 may 2024 | 2.9100 | 2.9600 | 2.8400 | 2.9200 | 2.9200 | 1,314,500 |
| 28 may 2024 | 3.1000 | 3.1750 | 2.9500 | 2.9600 | 2.9600 | 1,069,600 |
| 24 may 2024 | 3.1000 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 781,100 |
| 23 may 2024 | 3.2900 | 3.2900 | 3.0250 | 3.0800 | 3.0800 | 969,000 |
| 22 may 2024 | 3.4100 | 3.4700 | 3.2650 | 3.2800 | 3.2800 | 1,190,500 |
| 21 may 2024 | 3.4600 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 726,500 |
| 20 may 2024 | 3.3300 | 3.5000 | 3.2900 | 3.4800 | 3.4800 | 1,117,500 |
| 17 may 2024 | 3.4100 | 3.4650 | 3.2800 | 3.3200 | 3.3200 | 819,100 |
| 16 may 2024 | 3.2800 | 3.4200 | 3.1350 | 3.4100 | 3.4100 | 1,569,600 |
| 15 may 2024 | 3.4100 | 3.5500 | 3.2600 | 3.3000 | 3.3000 | 3,000,900 |
| 14 may 2024 | 3.4000 | 3.4500 | 3.2900 | 3.3000 | 3.3000 | 1,196,800 |
| 13 may 2024 | 3.2700 | 3.3950 | 3.2700 | 3.3700 | 3.3700 | 676,400 |
| 10 may 2024 | 3.3500 | 3.3800 | 3.2000 | 3.2500 | 3.2500 | 690,200 |
| 09 may 2024 | 3.2900 | 3.4000 | 3.2250 | 3.3300 | 3.3300 | 773,400 |
| 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 |
| *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.