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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.90$1.90885,400——
2023-12-28$1.83$1.831,042,800——
2023-12-27$1.61$1.61454,400——
2023-12-26$1.59$1.59371,700——
2023-12-22$1.55$1.55460,900——
2023-12-21$1.56$1.56466,000——
2023-12-20$1.51$1.51774,200——
2023-12-19$1.56$1.56497,500——
2023-12-18$1.43$1.43683,900——
2023-12-15$1.39$1.391,134,000——
2023-12-14$1.52$1.52523,200——
2023-12-13$1.51$1.51493,700——
2023-12-12$1.47$1.47166,500——
2023-12-11$1.47$1.47156,800——
2023-12-08$1.50$1.50238,300——
2023-12-07$1.56$1.56271,700——
2023-12-06$1.51$1.51303,300——
2023-12-05$1.50$1.50337,300——
2023-12-04$1.53$1.53478,300——
2023-12-01$1.63$1.63442,800——
2023-11-30$1.56$1.56376,400——
2023-11-29$1.54$1.54408,500——
2023-11-28$1.55$1.55320,800——
2023-11-27$1.53$1.53388,300——
2023-11-24$1.60$1.60187,700——
2023-11-22$1.50$1.50190,800——
2023-11-21$1.52$1.52213,400——
2023-11-20$1.57$1.57441,400——
2023-11-17$1.65$1.65282,100——
2023-11-16$1.62$1.62561,800——
2023-11-15$1.72$1.72704,700——
2023-11-14$1.70$1.70509,600——
2023-11-13$1.64$1.64704,800——
2023-11-10$1.57$1.57513,700——
2023-11-09$1.47$1.47623,800——
2023-11-08$1.58$1.581,785,700——
2023-11-07$1.61$1.611,122,400——
2023-11-06$1.74$1.74857,800——
2023-11-03$1.83$1.831,283,700——
2023-11-02$1.67$1.671,352,800——
2023-11-01$1.53$1.53722,500——
2023-10-31$1.43$1.431,109,300——
2023-10-30$1.29$1.29381,600——
2023-10-27$1.22$1.221,060,400——
2023-10-26$1.28$1.28540,900——
2023-10-25$1.21$1.21500,100——
2023-10-24$1.26$1.26416,600——
2023-10-23$1.23$1.23356,300——
2023-10-20$1.27$1.27210,300——
2023-10-19$1.31$1.31308,800——
2023-10-18$1.32$1.32443,600——
2023-10-17$1.39$1.39971,800——
2023-10-16$1.30$1.30524,400——
2023-10-13$1.34$1.34483,500——
2023-10-12$1.34$1.34713,200——
2023-10-11$1.45$1.45610,300——
2023-10-10$1.50$1.501,173,200——
2023-10-09$1.41$1.41304,000——
2023-10-06$1.46$1.46908,000——
2023-10-05$1.39$1.39391,400——
2023-10-04$1.31$1.31591,700——
2023-10-03$1.28$1.28577,300——
2023-10-02$1.30$1.30489,500——
2023-09-29$1.32$1.32851,300——
2023-09-28$1.27$1.27444,000——
2023-09-27$1.23$1.23545,900——
2023-09-26$1.24$1.241,403,700——
2023-09-25$1.28$1.28551,200——
2023-09-22$1.20$1.20665,800——
2023-09-21$1.18$1.18957,400——
2023-09-20$1.25$1.25951,200——
2023-09-19$1.34$1.34883,100——
2023-09-18$1.32$1.321,073,500——
2023-09-15$1.34$1.343,104,300——
2023-09-14$1.40$1.402,129,100——
2023-09-13$1.49$1.49870,100——
2023-09-12$1.59$1.591,101,900——
2023-09-11$1.53$1.53672,800——
2023-09-08$1.62$1.62845,700——
2023-09-07$1.69$1.69706,600——
2023-09-06$1.78$1.78388,600——
2023-09-05$1.79$1.791,556,000——
2023-09-01$1.94$1.94628,100——
2023-08-31$1.90$1.902,228,700——
2023-08-30$1.96$1.96742,600——
2023-08-29$1.89$1.89936,100——
2023-08-28$1.81$1.81530,400——
2023-08-25$1.88$1.88339,000——
2023-08-24$1.89$1.89602,900——
2023-08-23$1.96$1.96459,400——
2023-08-22$1.98$1.98763,100——
2023-08-21$1.91$1.91748,900——
2023-08-18$2.10$2.10951,600——
2023-08-17$2.30$2.30618,500——
2023-08-16$2.37$2.37459,400——
2023-08-15$2.39$2.39459,100——
2023-08-14$2.55$2.55252,400——
2023-08-11$2.54$2.54565,300——
2023-08-10$2.55$2.55226,700——
2023-08-09$2.56$2.56241,600——
2023-08-08$2.50$2.50347,600——
2023-08-07$2.58$2.58556,100——
2023-08-04$2.69$2.69189,500——
2023-08-03$2.76$2.76157,600——
2023-08-02$2.73$2.73489,200——
2023-08-01$2.77$2.77250,100——
2023-07-31$2.88$2.88485,600——
2023-07-28$2.85$2.85489,300——
2023-07-27$2.79$2.79290,700——
2023-07-26$2.99$2.99171,800——
2023-07-25$2.81$2.81337,100——
2023-07-24$2.83$2.83488,500——
2023-07-21$3.04$3.04299,600——
2023-07-20$2.92$2.92258,300——
2023-07-19$3.06$3.06353,300——
2023-07-18$2.84$2.84224,100——
2023-07-17$2.83$2.83510,400——
2023-07-14$2.79$2.79243,600——
2023-07-13$2.87$2.87251,300——
2023-07-12$2.82$2.82226,700——
2023-07-11$2.77$2.77383,800——
2023-07-10$2.76$2.76385,000——
2023-07-07$2.70$2.70502,800——
2023-07-06$2.67$2.67480,300——
2023-07-05$2.85$2.85347,400——
2023-07-03$2.94$2.94197,600——
2023-06-30$2.99$2.99295,600——
2023-06-29$2.97$2.97481,400——
2023-06-28$3.09$3.09255,200——
2023-06-27$3.11$3.11190,700——
2023-06-26$3.06$3.06122,100——
2023-06-23$3.05$3.05200,900——
2023-06-22$3.09$3.09241,300——
2023-06-21$3.16$3.16185,500——
2023-06-20$3.22$3.22606,800——
2023-06-16$3.06$3.06597,600——
2023-06-15$3.08$3.08371,900——
2023-06-14$3.08$3.08305,500——
2023-06-13$3.24$3.24379,600——
2023-06-12$3.19$3.19171,700——
2023-06-09$3.14$3.14174,800——
2023-06-08$3.18$3.18183,500——
2023-06-07$3.24$3.24407,700——
2023-06-06$3.30$3.30237,100——
2023-06-05$3.20$3.20163,200——
2023-06-02$3.18$3.18113,700——
2023-06-01$3.03$3.03153,000——
2023-05-31$3.10$3.10225,100——
2023-05-30$3.18$3.18176,700——
2023-05-26$3.11$3.11133,900——
2023-05-25$2.99$2.99484,500——
2023-05-24$3.18$3.18253,600——
2023-05-23$3.20$3.20135,700——
2023-05-22$3.30$3.30144,000——
2023-05-19$3.14$3.14112,900——
2023-05-18$3.14$3.14164,100——
2023-05-17$3.34$3.34273,400——
2023-05-16$3.30$3.30318,200——
2023-05-15$3.25$3.25326,700——
2023-05-12$2.97$2.97154,700——
2023-05-11$3.05$3.05339,800——
2023-05-10$3.08$3.08511,000——
2023-05-09$3.01$3.01554,500——
2023-05-08$3.02$3.02284,400——
2023-05-05$3.03$3.03407,500——
2023-05-04$2.96$2.96307,200——
2023-05-03$3.12$3.12197,300——
2023-05-02$2.95$2.95239,800——
2023-05-01$3.15$3.15171,700——
2023-04-28$3.08$3.08124,400——
2023-04-27$3.03$3.03339,800——
2023-04-26$2.96$2.96481,900——
2023-04-25$3.14$3.14703,700——
2023-04-24$3.18$3.18359,400——
2023-04-21$3.35$3.35173,500——
2023-04-20$3.21$3.21131,700——
2023-04-19$3.40$3.40135,200——
2023-04-18$3.42$3.42208,900——
2023-04-17$3.61$3.61207,500——
2023-04-14$3.52$3.52231,800——
2023-04-13$3.71$3.71367,600——
2023-04-12$3.34$3.34243,600——
2023-04-11$3.68$3.68201,700——
2023-04-10$3.57$3.57183,800——
2023-04-06$3.85$3.85690,000——
2023-04-05$3.54$3.54279,000——
2023-04-04$3.63$3.63482,800——
2023-04-03$3.68$3.68327,400——
2023-03-31$3.46$3.461,070,200——
2023-03-30$3.52$3.521,199,600——
2023-03-29$3.38$3.381,221,100——
2023-03-28$3.14$3.14623,800——
2023-03-27$3.08$3.08725,500——
2023-03-24$3.10$3.10511,900——
2023-03-23$3.23$3.23746,000——
2023-03-22$3.35$3.35286,700——
2023-03-21$3.60$3.60156,000——
2023-03-20$3.56$3.56175,600——
2023-03-17$3.63$3.63497,000——
2023-03-16$3.57$3.57592,300——
2023-03-15$3.87$3.87262,700——
2023-03-14$4.00$4.00281,000——
2023-03-13$3.73$3.73205,200——
2023-03-10$3.70$3.70397,200——
2023-03-09$3.73$3.73404,600——
2023-03-08$3.97$3.97228,200——
2023-03-07$4.03$4.03122,800——
2023-03-06$4.09$4.09513,600——
2023-03-03$4.46$4.46147,900——
2023-03-02$4.27$4.27151,600——
2023-03-01$4.31$4.31281,000——
2023-02-28$4.30$4.30226,900——
2023-02-27$4.23$4.23351,500——
2023-02-24$4.18$4.18240,300——
2023-02-23$4.37$4.37150,400——
2023-02-22$4.40$4.40133,300——
2023-02-21$4.42$4.42214,300——
2023-02-17$4.68$4.68175,200——
2023-02-16$4.53$4.53162,900——
2023-02-15$4.56$4.56409,500——
2023-02-14$4.84$4.84162,800——
2023-02-13$5.12$5.12426,800——
2023-02-10$5.07$5.07320,600——
2023-02-09$5.20$5.20374,200——
2023-02-08$4.91$4.91288,900——
2023-02-07$5.02$5.02564,000——
2023-02-06$5.15$5.151,320,000——
2023-02-03$5.95$5.95396,300——
2023-02-02$6.14$6.14441,700——
2023-02-01$6.31$6.31929,800——
2023-01-31$6.02$6.02544,000——
2023-01-30$5.78$5.78517,500——
2023-01-27$6.80$6.80391,000——
2023-01-26$6.41$6.41358,300——
2023-01-25$6.18$6.18419,500——
2023-01-24$6.67$6.67287,600——
2023-01-23$6.75$6.75431,600——
2023-01-20$6.76$6.76872,200——
2023-01-19$6.72$6.72493,500——
2023-01-18$6.38$6.38552,800——
2023-01-17$6.85$6.851,019,800——
2023-01-13$7.39$7.392,151,200——
2023-01-12$6.39$6.391,288,900——
2023-01-11$5.36$5.36290,700——
2023-01-10$5.25$5.25504,900——
2023-01-09$5.62$5.62497,200——
2023-01-06$5.57$5.57559,100——
2023-01-05$5.43$5.431,009,300——
2023-01-04$5.55$5.552,596,000——
2023-01-03$4.24$4.24714,300——