NASDAQ:NBP | Historical Stock Price | NovaBridge Biosciences

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.61$4.38$11.93$32.52$88.652020-01-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.15$47.15335,300——
2020-12-30$42.41$42.4163,400——
2020-12-29$40.77$40.77184,400——
2020-12-28$42.23$42.23138,600——
2020-12-24$41.55$41.55192,900——
2020-12-23$42.00$42.00470,600——
2020-12-22$41.92$41.92251,800——
2020-12-21$40.58$40.5859,200——
2020-12-18$39.83$39.83428,100——
2020-12-17$41.30$41.30206,500——
2020-12-16$39.46$39.46218,200——
2020-12-15$39.80$39.80202,000——
2020-12-14$38.19$38.19115,800——
2020-12-11$37.14$37.14449,800——
2020-12-10$37.05$37.05497,200——
2020-12-09$37.96$37.96141,600——
2020-12-08$38.50$38.50267,000——
2020-12-07$40.72$40.72363,000——
2020-12-04$37.99$37.99242,600——
2020-12-03$37.84$37.84336,400——
2020-12-02$37.12$37.12193,400——
2020-12-01$37.11$37.11242,900——
2020-11-30$39.14$39.14198,800——
2020-11-27$37.28$37.2868,100——
2020-11-25$37.00$37.00142,300——
2020-11-24$37.16$37.16148,300——
2020-11-23$40.26$40.26112,400——
2020-11-20$40.86$40.86213,400——
2020-11-19$40.28$40.28343,700——
2020-11-18$37.84$37.84169,300——
2020-11-17$37.81$37.81207,500——
2020-11-16$37.23$37.23188,500——
2020-11-13$37.02$37.02293,800——
2020-11-12$34.39$34.39273,700——
2020-11-11$34.88$34.88300,900——
2020-11-10$34.08$34.08357,300——
2020-11-09$32.94$32.94324,800——
2020-11-06$35.69$35.69351,000——
2020-11-05$36.61$36.61340,100——
2020-11-04$37.27$37.27311,300——
2020-11-03$40.05$40.05429,200——
2020-11-02$39.93$39.93474,700——
2020-10-30$41.17$41.17151,900——
2020-10-29$40.82$40.82180,900——
2020-10-28$40.96$40.96261,900——
2020-10-27$41.16$41.16178,000——
2020-10-26$41.19$41.19435,700——
2020-10-23$40.67$40.67298,400——
2020-10-22$40.31$40.31368,700——
2020-10-21$40.77$40.77233,800——
2020-10-20$40.63$40.63205,300——
2020-10-19$40.69$40.69230,200——
2020-10-16$40.65$40.65232,900——
2020-10-15$40.85$40.85993,200——
2020-10-14$40.78$40.78221,100——
2020-10-13$40.89$40.89177,900——
2020-10-12$40.11$40.11160,700——
2020-10-09$39.60$39.60205,600——
2020-10-08$39.80$39.80266,700——
2020-10-07$39.75$39.75142,400——
2020-10-06$38.76$38.76115,400——
2020-10-05$39.98$39.98163,000——
2020-10-02$41.32$41.32257,800——
2020-10-01$42.89$42.89343,100——
2020-09-30$47.03$47.03662,500——
2020-09-29$38.38$38.3860,800——
2020-09-28$39.00$39.0090,400——
2020-09-25$38.22$38.2247,200——
2020-09-24$39.17$39.17164,600——
2020-09-23$41.90$41.90187,500——
2020-09-22$39.50$39.50190,900——
2020-09-21$37.32$37.32149,200——
2020-09-18$36.66$36.66213,100——
2020-09-17$37.78$37.78171,800——
2020-09-16$36.80$36.80234,000——
2020-09-15$38.00$38.00304,500——
2020-09-14$39.50$39.50188,000——
2020-09-11$37.55$37.55166,300——
2020-09-10$38.00$38.00200,300——
2020-09-09$39.08$39.08316,100——
2020-09-08$39.10$39.10456,100——
2020-09-04$37.07$37.071,172,300——
2020-09-03$35.77$35.77192,900——
2020-09-02$35.60$35.6089,300——
2020-09-01$35.00$35.00689,100——
2020-08-31$39.44$39.44315,200——
2020-08-28$31.00$31.0067,000——
2020-08-27$31.24$31.24281,800——
2020-08-26$30.19$30.19162,500——
2020-08-25$30.28$30.28120,200——
2020-08-24$30.30$30.3066,500——
2020-08-21$29.50$29.5057,400——
2020-08-20$29.96$29.9681,700——
2020-08-19$30.59$30.5928,600——
2020-08-18$29.90$29.9048,300——
2020-08-17$29.29$29.2972,500——
2020-08-14$29.90$29.9095,200——
2020-08-13$29.98$29.98112,100——
2020-08-12$29.35$29.3596,800——
2020-08-11$29.24$29.2484,900——
2020-08-10$29.50$29.50144,700——
2020-08-07$30.08$30.0867,100——
2020-08-06$29.00$29.00167,200——
2020-08-05$29.30$29.30181,700——
2020-08-04$30.73$30.73116,500——
2020-08-03$30.40$30.40256,100——
2020-07-31$31.95$31.95357,500——
2020-07-30$29.38$29.3865,200——
2020-07-29$30.20$30.2083,900——
2020-07-28$30.51$30.5123,000——
2020-07-27$29.80$29.8049,600——
2020-07-24$28.24$28.2450,000——
2020-07-23$29.93$29.9329,400——
2020-07-22$29.98$29.9849,800——
2020-07-21$31.21$31.2172,700——
2020-07-20$28.55$28.5565,200——
2020-07-17$32.99$32.9931,400——
2020-07-16$31.02$31.0271,400——
2020-07-15$32.64$32.6427,700——
2020-07-14$31.30$31.3053,800——
2020-07-13$33.31$33.31140,000——
2020-07-10$29.50$29.5014,300——
2020-07-09$28.71$28.7110,900——
2020-07-08$29.32$29.3222,900——
2020-07-07$29.45$29.4535,600——
2020-07-06$27.46$27.4692,100——
2020-07-02$29.32$29.3236,900——
2020-07-01$29.60$29.6030,400——
2020-06-30$29.93$29.9343,700——
2020-06-29$28.65$28.6515,400——
2020-06-26$29.91$29.9111,800——
2020-06-25$30.95$30.9517,700——
2020-06-24$30.02$30.0239,500——
2020-06-23$29.96$29.9638,300——
2020-06-22$30.70$30.7029,300——
2020-06-19$30.97$30.9754,600——
2020-06-18$31.00$31.0093,300——
2020-06-17$30.91$30.91113,300——
2020-06-16$29.90$29.90102,700——
2020-06-15$28.66$28.6681,200——
2020-06-12$24.01$24.0121,500——
2020-06-11$23.75$23.7519,900——
2020-06-10$24.74$24.7432,800——
2020-06-09$24.50$24.5020,400——
2020-06-08$24.80$24.8039,200——
2020-06-05$23.00$23.0053,700——
2020-06-04$23.86$23.8653,500——
2020-06-03$25.80$25.8090,400——
2020-06-02$22.08$22.08103,000——
2020-06-01$24.92$24.9252,100——
2020-05-29$24.93$24.9316,000——
2020-05-28$24.35$24.3576,500——
2020-05-27$24.25$24.2548,400——
2020-05-26$22.93$22.9370,500——
2020-05-22$21.30$21.3058,600——
2020-05-21$22.20$22.20155,200——
2020-05-20$22.70$22.70318,500——
2020-05-19$26.16$26.16206,900——
2020-05-18$20.50$20.5067,500——
2020-05-15$18.87$18.8733,000——
2020-05-14$18.45$18.4520,500——
2020-05-13$19.39$19.3984,600——
2020-05-12$18.48$18.4845,400——
2020-05-11$17.13$17.1330,900——
2020-05-08$16.35$16.3530,400——
2020-05-07$16.00$16.0022,300——
2020-05-06$16.00$16.0017,900——
2020-05-05$15.26$15.2649,400——
2020-05-04$16.28$16.2818,500——
2020-05-01$15.89$15.89107,000——
2020-04-30$18.00$18.0072,600——
2020-04-29$18.20$18.2084,300——
2020-04-28$15.90$15.9060,500——
2020-04-27$15.89$15.89102,100——
2020-04-24$14.13$14.1315,900——
2020-04-23$14.05$14.0512,900——
2020-04-22$14.24$14.2425,900——
2020-04-21$13.40$13.4023,800——
2020-04-20$14.34$14.3433,000——
2020-04-17$13.80$13.8019,900——
2020-04-16$14.15$14.1543,300——
2020-04-15$13.70$13.7016,600——
2020-04-14$13.60$13.6042,300——
2020-04-13$13.30$13.305,300——
2020-04-09$13.60$13.6079,200——
2020-04-08$13.10$13.1036,000——
2020-04-07$13.00$13.0036,300——
2020-04-06$13.79$13.7933,700——
2020-04-03$14.50$14.50316,600——
2020-04-02$14.50$14.5059,600——
2020-04-01$13.50$13.5011,100——
2020-03-31$13.00$13.0030,800——
2020-03-30$12.50$12.5027,400——
2020-03-27$13.00$13.008,900——
2020-03-26$12.01$12.014,600——
2020-03-25$13.00$13.0031,300——
2020-03-24$11.46$11.464,900——
2020-03-23$11.25$11.253,700——
2020-03-20$11.25$11.2518,000——
2020-03-19$11.38$11.3821,400——
2020-03-18$11.20$11.2013,900——
2020-03-17$11.50$11.5031,200——
2020-03-16$11.50$11.5042,000——
2020-03-13$13.67$13.6737,800——
2020-03-12$12.75$12.7561,100——
2020-03-11$13.62$13.6246,700——
2020-03-10$14.13$14.1361,900——
2020-03-09$14.00$14.0063,300——
2020-03-06$14.00$14.00129,100——
2020-03-05$14.10$14.1059,400——
2020-03-04$13.86$13.8628,100——
2020-03-03$13.10$13.1046,500——
2020-03-02$13.51$13.51425,100——
2020-02-28$12.30$12.3040,800——
2020-02-27$12.50$12.5035,500——
2020-02-26$13.40$13.4071,800——
2020-02-25$13.82$13.82141,200——
2020-02-24$12.01$12.0134,100——
2020-02-21$11.99$11.99113,700——
2020-02-20$12.14$12.14212,400——
2020-02-19$10.64$10.6424,300——
2020-02-18$10.63$10.6335,200——
2020-02-14$10.81$10.8124,900——
2020-02-13$11.08$11.0832,200——
2020-02-12$11.00$11.0024,900——
2020-02-11$11.18$11.1830,100——
2020-02-10$11.00$11.00126,900——
2020-02-07$11.00$11.0091,900——
2020-02-06$10.95$10.9578,100——
2020-02-05$11.50$11.50169,800——
2020-02-04$11.35$11.35406,800——
2020-02-03$11.35$11.35122,400——
2020-01-31$12.30$12.30100,600——
2020-01-30$13.00$13.00100,000——
2020-01-29$13.43$13.4384,400——
2020-01-28$13.68$13.6867,500——
2020-01-27$13.68$13.68120,300——
2020-01-24$14.00$14.00373,200——
2020-01-23$15.16$15.16250,000——
2020-01-22$15.37$15.37760,300——
2020-01-21$13.80$13.801,043,100——
2020-01-17$12.50$12.503,830,800——