NYSE:NUVB | Historical Stock Price | Nuvation Bio Inc.

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
2020-08-26 to 2026-09-04
Data captured

Stock Price Chart

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

$0.97$1.68$2.92$5.07$8.81$15.302020-08-262026-08-27

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$1.51$1.51606,200——
2023-12-28$1.53$1.53644,200——
2023-12-27$1.53$1.53587,400——
2023-12-26$1.50$1.50749,600——
2023-12-22$1.49$1.49772,400——
2023-12-21$1.47$1.47717,300——
2023-12-20$1.41$1.41848,600——
2023-12-19$1.45$1.45868,600——
2023-12-18$1.40$1.40673,500——
2023-12-15$1.41$1.411,548,500——
2023-12-14$1.46$1.46969,700——
2023-12-13$1.40$1.401,257,600——
2023-12-12$1.33$1.33443,500——
2023-12-11$1.31$1.31342,900——
2023-12-08$1.33$1.33546,500——
2023-12-07$1.29$1.29553,100——
2023-12-06$1.32$1.32944,900——
2023-12-05$1.32$1.32606,900——
2023-12-04$1.32$1.32815,300——
2023-12-01$1.33$1.331,313,900——
2023-11-30$1.24$1.244,763,700——
2023-11-29$1.32$1.321,022,900——
2023-11-28$1.27$1.271,148,700——
2023-11-27$1.27$1.271,810,500——
2023-11-24$1.30$1.30292,900——
2023-11-22$1.26$1.26362,600——
2023-11-21$1.24$1.241,653,100——
2023-11-20$1.35$1.35854,800——
2023-11-17$1.38$1.38824,400——
2023-11-16$1.31$1.31550,400——
2023-11-15$1.35$1.351,314,200——
2023-11-14$1.35$1.351,062,500——
2023-11-13$1.28$1.28367,000——
2023-11-10$1.29$1.29919,000——
2023-11-09$1.24$1.241,278,100——
2023-11-08$1.37$1.371,739,900——
2023-11-07$1.34$1.34942,700——
2023-11-06$1.32$1.321,021,300——
2023-11-03$1.35$1.351,923,600——
2023-11-02$1.28$1.283,302,200——
2023-11-01$1.16$1.1610,611,400——
2023-10-31$0.96$0.9616,286,200——
2023-10-30$1.00$1.001,696,000——
2023-10-27$1.02$1.022,603,300——
2023-10-26$1.12$1.12516,600——
2023-10-25$1.15$1.15689,000——
2023-10-24$1.16$1.16982,300——
2023-10-23$1.15$1.15488,900——
2023-10-20$1.17$1.17861,300——
2023-10-19$1.21$1.21773,500——
2023-10-18$1.17$1.17528,900——
2023-10-17$1.20$1.20531,100——
2023-10-16$1.20$1.201,162,400——
2023-10-13$1.17$1.17420,900——
2023-10-12$1.16$1.16456,800——
2023-10-11$1.22$1.22253,100——
2023-10-10$1.21$1.21283,900——
2023-10-09$1.21$1.21262,400——
2023-10-06$1.20$1.201,223,600——
2023-10-05$1.25$1.25792,100——
2023-10-04$1.24$1.24282,000——
2023-10-03$1.26$1.26703,000——
2023-10-02$1.26$1.26489,200——
2023-09-29$1.34$1.34499,400——
2023-09-28$1.39$1.39376,800——
2023-09-27$1.40$1.40500,900——
2023-09-26$1.39$1.39481,000——
2023-09-25$1.40$1.40505,100——
2023-09-22$1.33$1.33907,700——
2023-09-21$1.39$1.39430,900——
2023-09-20$1.35$1.35978,400——
2023-09-19$1.32$1.329,824,800——
2023-09-18$1.26$1.26745,500——
2023-09-15$1.30$1.301,362,900——
2023-09-14$1.38$1.381,052,800——
2023-09-13$1.44$1.44358,900——
2023-09-12$1.50$1.50365,500——
2023-09-11$1.54$1.54259,300——
2023-09-08$1.56$1.56183,000——
2023-09-07$1.57$1.57262,900——
2023-09-06$1.60$1.60406,900——
2023-09-05$1.66$1.66273,900——
2023-09-01$1.64$1.64212,200——
2023-08-31$1.64$1.64240,200——
2023-08-30$1.65$1.65119,300——
2023-08-29$1.67$1.67203,800——
2023-08-28$1.63$1.63242,800——
2023-08-25$1.64$1.64176,900——
2023-08-24$1.64$1.64148,300——
2023-08-23$1.67$1.67182,900——
2023-08-22$1.64$1.64161,300——
2023-08-21$1.66$1.66248,700——
2023-08-18$1.68$1.68228,400——
2023-08-17$1.70$1.70314,900——
2023-08-16$1.66$1.66212,100——
2023-08-15$1.72$1.72487,400——
2023-08-14$1.74$1.74375,000——
2023-08-11$1.93$1.93240,200——
2023-08-10$1.97$1.97336,700——
2023-08-09$2.10$2.10320,600——
2023-08-08$2.05$2.05495,700——
2023-08-07$1.95$1.95530,500——
2023-08-04$1.84$1.841,686,400——
2023-08-03$1.76$1.76477,500——
2023-08-02$1.83$1.83284,200——
2023-08-01$1.89$1.89785,500——
2023-07-31$1.85$1.851,413,800——
2023-07-28$1.75$1.75489,700——
2023-07-27$1.65$1.651,107,300——
2023-07-26$1.81$1.81399,100——
2023-07-25$1.81$1.81367,100——
2023-07-24$1.87$1.87323,500——
2023-07-21$1.91$1.91484,400——
2023-07-20$1.93$1.93408,600——
2023-07-19$1.91$1.91590,400——
2023-07-18$1.80$1.80975,600——
2023-07-17$1.70$1.70435,800——
2023-07-14$1.70$1.70199,100——
2023-07-13$1.71$1.71171,500——
2023-07-12$1.72$1.72237,100——
2023-07-11$1.71$1.71113,100——
2023-07-10$1.70$1.70273,000——
2023-07-07$1.71$1.71222,800——
2023-07-06$1.67$1.67463,800——
2023-07-05$1.77$1.77212,700——
2023-07-03$1.76$1.76200,200——
2023-06-30$1.80$1.80315,900——
2023-06-29$1.84$1.84660,700——
2023-06-28$1.77$1.77366,200——
2023-06-27$1.75$1.75314,200——
2023-06-26$1.74$1.74425,000——
2023-06-23$1.76$1.764,117,400——
2023-06-22$1.75$1.75303,400——
2023-06-21$1.75$1.75315,200——
2023-06-20$1.78$1.78296,500——
2023-06-16$1.76$1.76983,600——
2023-06-15$1.76$1.76359,200——
2023-06-14$1.75$1.75390,100——
2023-06-13$1.78$1.78433,600——
2023-06-12$1.74$1.74401,500——
2023-06-09$1.70$1.70287,100——
2023-06-08$1.73$1.73224,500——
2023-06-07$1.77$1.77823,200——
2023-06-06$1.72$1.72461,000——
2023-06-05$1.69$1.69216,400——
2023-06-02$1.71$1.71383,400——
2023-06-01$1.63$1.63319,400——
2023-05-31$1.62$1.62553,700——
2023-05-30$1.57$1.57618,500——
2023-05-26$1.61$1.61212,400——
2023-05-25$1.64$1.64369,900——
2023-05-24$1.67$1.67445,200——
2023-05-23$1.73$1.73650,300——
2023-05-22$1.70$1.70503,100——
2023-05-19$1.63$1.63446,700——
2023-05-18$1.60$1.60753,800——
2023-05-17$1.56$1.56980,500——
2023-05-16$1.60$1.60262,500——
2023-05-15$1.64$1.64286,500——
2023-05-12$1.62$1.62148,900——
2023-05-11$1.61$1.61275,800——
2023-05-10$1.61$1.61526,400——
2023-05-09$1.61$1.61891,400——
2023-05-08$1.62$1.62344,100——
2023-05-05$1.67$1.67302,600——
2023-05-04$1.62$1.62402,900——
2023-05-03$1.60$1.60472,000——
2023-05-02$1.62$1.62479,600——
2023-05-01$1.61$1.61533,900——
2023-04-28$1.61$1.61489,700——
2023-04-27$1.59$1.59185,700——
2023-04-26$1.64$1.64180,700——
2023-04-25$1.65$1.65241,100——
2023-04-24$1.75$1.75312,000——
2023-04-21$1.82$1.82405,100——
2023-04-20$1.71$1.71419,100——
2023-04-19$1.74$1.74201,800——
2023-04-18$1.74$1.74349,500——
2023-04-17$1.81$1.81427,800——
2023-04-14$1.80$1.80550,800——
2023-04-13$1.79$1.79353,000——
2023-04-12$1.72$1.72161,500——
2023-04-11$1.74$1.74452,300——
2023-04-10$1.76$1.76267,300——
2023-04-06$1.83$1.83288,200——
2023-04-05$1.77$1.77416,300——
2023-04-04$1.75$1.75571,200——
2023-04-03$1.74$1.74610,600——
2023-03-31$1.66$1.661,142,500——
2023-03-30$1.65$1.65361,500——
2023-03-29$1.66$1.66496,900——
2023-03-28$1.61$1.61274,400——
2023-03-27$1.61$1.61273,800——
2023-03-24$1.64$1.64410,000——
2023-03-23$1.66$1.66419,900——
2023-03-22$1.65$1.65618,900——
2023-03-21$1.74$1.741,360,800——
2023-03-20$1.67$1.671,628,400——
2023-03-17$1.64$1.641,776,000——
2023-03-16$1.68$1.681,524,900——
2023-03-15$1.64$1.641,356,400——
2023-03-14$1.66$1.66746,000——
2023-03-13$1.60$1.60772,200——
2023-03-10$1.64$1.64769,500——
2023-03-09$1.69$1.69543,200——
2023-03-08$1.75$1.75600,300——
2023-03-07$1.79$1.79371,200——
2023-03-06$1.78$1.78465,000——
2023-03-03$1.87$1.87294,600——
2023-03-02$1.88$1.88301,000——
2023-03-01$1.85$1.85479,400——
2023-02-28$1.94$1.94956,100——
2023-02-27$1.99$1.99280,700——
2023-02-24$1.99$1.99384,300——
2023-02-23$2.07$2.07371,300——
2023-02-22$2.06$2.062,020,000——
2023-02-21$2.06$2.06311,600——
2023-02-17$2.15$2.15232,100——
2023-02-16$2.12$2.12294,700——
2023-02-15$2.17$2.17180,000——
2023-02-14$2.22$2.22462,500——
2023-02-13$2.16$2.16475,100——
2023-02-10$2.09$2.09243,400——
2023-02-09$2.14$2.14508,400——
2023-02-08$2.24$2.24145,500——
2023-02-07$2.30$2.30255,100——
2023-02-06$2.28$2.28468,500——
2023-02-03$2.40$2.40275,200——
2023-02-02$2.46$2.46448,300——
2023-02-01$2.48$2.48273,100——
2023-01-31$2.46$2.461,460,700——
2023-01-30$2.39$2.39206,100——
2023-01-27$2.42$2.42390,200——
2023-01-26$2.43$2.43287,700——
2023-01-25$2.32$2.32465,800——
2023-01-24$2.35$2.35224,300——
2023-01-23$2.34$2.34442,500——
2023-01-20$2.36$2.36271,900——
2023-01-19$2.27$2.27254,000——
2023-01-18$2.29$2.29343,500——
2023-01-17$2.34$2.34334,100——
2023-01-13$2.43$2.43361,300——
2023-01-12$2.29$2.29354,800——
2023-01-11$2.19$2.19430,200——
2023-01-10$2.27$2.27991,300——
2023-01-09$2.04$2.043,035,500——
2023-01-06$1.99$1.993,199,500——
2023-01-05$2.03$2.03196,900——
2023-01-04$2.09$2.09541,700——
2023-01-03$2.02$2.02491,400——