U.S. markets closed

Nuvalent, Inc. (NUVL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.35-2.14 (-2.95%)
Al cierre: 04:00PM EDT
70.35 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202473.4874.7970.1370.3570.35346,463
02 may 202471.5273.2970.9672.4972.49325,700
01 may 202469.0672.1968.0770.6570.65534,000
30 abr 202467.2569.6467.2068.8868.88477,200
29 abr 202467.1468.7966.4467.9567.95370,000
26 abr 202466.2366.8965.0866.8666.86230,300
25 abr 202465.6666.5364.4466.0766.07287,800
24 abr 202467.5868.7267.1467.2067.20502,900
23 abr 202465.3768.2964.7767.6067.60485,400
22 abr 202463.0064.9662.2364.4964.49454,900
19 abr 202462.9564.7161.7962.7662.761,246,000
18 abr 202464.2964.3262.6563.0663.06624,400
17 abr 202466.2067.0163.5664.2564.25587,400
16 abr 202464.9366.4763.9764.7564.75770,800
15 abr 202465.7866.9564.7665.2865.28523,200
12 abr 202466.9567.4564.9665.5165.51557,500
11 abr 202467.5069.3966.8168.0068.00470,600
10 abr 202467.7069.7065.7666.9366.931,019,200
09 abr 202468.7670.6468.4170.0070.00800,600
08 abr 202470.2170.5667.1368.4468.441,270,200
05 abr 202471.9573.2369.1670.2070.20892,200
04 abr 202474.1175.2271.1671.9071.90351,100
03 abr 202472.8874.1872.3374.0074.00452,000
02 abr 202475.8875.8872.3273.4273.42585,900
01 abr 202477.1477.8776.0077.0977.09557,800
28 mar 202475.3476.2073.7575.0975.09713,800
27 mar 202476.8577.5875.5476.6476.64309,800
26 mar 202476.9878.1475.1775.7475.74238,200
25 mar 202477.4978.2275.8976.4476.44242,100
22 mar 202479.7079.7076.6277.6477.64256,800
21 mar 202480.6881.1977.7779.5479.54307,400
20 mar 202477.6479.7975.5279.7179.71301,000
19 mar 202477.7180.1877.2078.0878.08381,300
18 mar 202480.2880.6378.0178.1178.11456,400
15 mar 202484.4484.6278.8180.8080.801,241,800
14 mar 202487.5487.5483.7584.6084.60513,100
13 mar 202487.0089.3985.5988.4188.41826,200
12 mar 202483.6187.4483.0087.0287.02560,700
11 mar 202483.5984.7282.1783.6483.64574,900
08 mar 202484.6388.1484.0484.3984.39353,700
07 mar 202485.1185.5682.8583.4683.46354,600
06 mar 202482.1784.7581.8584.4784.47404,900
05 mar 202483.7284.7180.8281.4281.42468,700
04 mar 202487.2387.2384.5985.0085.00265,900
01 mar 202484.6088.9884.6087.1787.17370,000
29 feb 202486.3387.2383.6684.1284.12332,900
28 feb 202488.7489.3185.3385.3685.36401,500
27 feb 202487.9089.3684.2688.9988.99553,900
26 feb 202487.3388.9485.4786.6186.61243,000
23 feb 202484.9587.3884.0287.2687.26311,900
22 feb 202482.3585.1982.3583.2383.23271,000
21 feb 202480.9182.6280.1382.5382.53258,600
20 feb 202485.5386.1681.5281.9981.99370,000
16 feb 202483.9487.4781.2886.2186.21253,800
15 feb 202485.0085.8484.4084.5084.50306,200
14 feb 202482.2484.7481.1684.2284.22358,400
13 feb 202480.2483.4775.0680.5080.50691,300
12 feb 202483.4684.6181.0283.5583.55564,200
09 feb 202480.9683.8780.9682.4582.45426,300
08 feb 202479.0083.1078.0580.5880.58715,500
07 feb 202479.6980.2977.5378.7878.78283,600
06 feb 202478.1679.5077.5279.3379.33260,500
05 feb 202476.2280.2974.9978.3978.39425,800
02 feb 202476.5977.4175.6676.4976.49231,900
01 feb 202474.8378.1974.2277.6877.68266,700
31 ene 202475.5178.4974.4975.1775.17253,800
30 ene 202477.6977.6974.7475.7175.71318,100
29 ene 202476.3478.8974.6277.9777.97386,700
26 ene 202476.2477.6774.6576.3076.30299,900
25 ene 202477.6278.9975.9376.3076.30207,200
24 ene 202478.0178.4876.4476.5776.57214,600
23 ene 202480.2880.4374.0676.9376.93360,400
22 ene 202476.1680.0876.0079.3579.35457,500
19 ene 202474.1675.4873.2575.4275.42251,600
18 ene 202474.4676.1471.6573.5073.50293,700
17 ene 202472.9274.2972.4473.8273.82200,300
16 ene 202474.1074.5273.5174.2374.23200,100
12 ene 202474.8975.9874.4574.7274.72282,300
11 ene 202473.6774.7971.9174.2474.24419,500
10 ene 202472.6174.3271.6974.1474.14298,300
09 ene 202471.9173.6870.7872.7972.79301,500
08 ene 202471.7172.8468.9572.8072.80435,500
05 ene 202471.7873.5471.2972.3572.35251,300
04 ene 202473.9975.3071.7672.5972.59313,800
03 ene 202475.4976.2672.7073.5273.52346,400
02 ene 202472.4376.8472.4176.1076.10385,600
29 dic 202374.9374.9473.0073.5973.59634,300
28 dic 202375.0676.5073.9175.0775.07607,800
27 dic 202374.2875.3473.5774.6774.67253,500
26 dic 202373.9575.4073.6974.3074.30342,600
22 dic 202370.9074.1470.9073.1273.12544,600
21 dic 202371.5673.9269.7170.5170.51581,100
20 dic 202374.0774.3071.7572.0672.06557,400
19 dic 202374.9675.5071.0274.6574.65895,600
18 dic 202379.6579.8575.3075.4375.431,077,400
15 dic 202379.8180.9478.8880.2880.281,809,100
14 dic 202375.8479.5274.1879.0079.001,113,500
13 dic 202372.8874.9072.7874.8874.88682,100
12 dic 202371.1372.8870.1372.7672.76441,700
11 dic 202371.3872.9770.3371.1371.13555,300
*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...