Nuvation Bio Stock Price History
NYSE: NUVBHealth CareBiotechnology: Pharmaceutical PreparationsUSD
5.00+0.05 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NUVB price history at a glance
The price history for Nuvation Bio (NUVB) on this page begins on August 24, 2020, when the stock closed at $9.95; it most recently closed at $5.00 on October 5, 2026. The highest price in this record is $15.23, reached on May 24, 2021; the latest close is 67.2% below that peak. Across the 5 complete calendar years in the table, NUVB finished higher in 2 and lower in 3. Its best year was 2025 (+196.9%) and its worst was 2022 (-77.4%).
Over roughly 6 years the share price changed -49.7%, a -10.6% compound annual price return (excluding dividends). In the last 12 months alone, NUVB has gained 33.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $15.23
- Date of high
- May 24, 2021
- Low since 2020
- $0.95
- Date of low
- Oct 30, 2023
- 52-week high
- $9.75
- 52-week low
- $3.36
- IPO year
- 2020
- Last close
- $5.00
NUVB returns
1 week
-2.72%
1 month
-23.31%
3 months
-13.94%
6 months
+8.70%
Year to date
-44.20%
1 year
+33.33%
3 years
+327.35%
5 years
-47.64%
NUVB price return, excluding dividends.
NUVB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.00 | -41.72% |
| 2025 | 8.58 | +196.89% |
| 2024 | 2.89 | +91.39% |
| 2023 | 1.51 | -21.35% |
| 2022 | 1.92 | -77.41% |
| 2021 | 8.50 | -27.35% |
| 2020* | 11.70 | +17.59% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NUVB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.95 | 5.06 | 4.87 | 5.00 | +1.01% | |
| 4.80 | 4.98 | 4.63 | 4.95 | +1.85% | |
| 4.81 | 4.95 | 4.79 | 4.86 | -0.41% | |
| 4.96 | 4.97 | 4.73 | 4.88 | -1.41% | |
| 5.12 | 5.16 | 4.85 | 4.95 | -3.70% | |
| 5.66 | 5.66 | 5.03 | 5.14 | -7.55% | |
| 5.57 | 5.62 | 5.45 | 5.56 | -0.71% | |
| 5.81 | 5.83 | 5.59 | 5.60 | -0.36% | |
| 5.59 | 5.69 | 5.54 | 5.62 | +0.36% | |
| 5.68 | 5.68 | 5.48 | 5.60 | -2.44% | |
| 5.73 | 5.83 | 5.67 | 5.74 | +0.17% | |
| 5.69 | 5.78 | 5.54 | 5.73 | +0.35% | |
| 6.07 | 6.07 | 5.69 | 5.71 | -6.39% | |
| 6.26 | 6.26 | 5.96 | 6.10 | +0.49% | |
| 6.00 | 6.11 | 5.86 | 6.07 | +3.76% | |
| 6.15 | 6.18 | 5.82 | 5.85 | -3.62% | |
| 5.96 | 6.16 | 5.92 | 6.07 | +5.02% | |
| 5.80 | 5.82 | 5.66 | 5.78 | -0.34% | |
| 5.90 | 5.91 | 5.63 | 5.80 | -2.36% | |
| 5.90 | 6.14 | 5.77 | 5.94 | -2.14% | |
| 6.36 | 6.39 | 5.95 | 6.07 | -3.34% | |
| 6.44 | 6.45 | 6.17 | 6.28 | -3.68% | |
| 6.55 | 6.72 | 6.50 | 6.52 | -1.36% | |
| 6.69 | 6.75 | 6.58 | 6.61 | -2.94% | |
| 6.78 | 6.87 | 6.72 | 6.81 | +0.59% | |
| 7.03 | 7.13 | 6.65 | 6.77 | -2.31% | |
| 6.75 | 6.97 | 6.69 | 6.93 | +4.37% | |
| 6.60 | 6.95 | 6.58 | 6.64 | -0.30% | |
| 6.70 | 6.75 | 6.49 | 6.66 | 0.00% | |
| 6.90 | 7.00 | 6.63 | 6.66 | -4.72% | |
| 6.91 | 7.18 | 6.88 | 6.99 | +0.43% | |
| 7.09 | 7.12 | 6.91 | 6.96 | -1.97% | |
| 6.93 | 7.13 | 6.86 | 7.10 | +5.03% | |
| 6.82 | 6.97 | 6.66 | 6.76 | -2.45% | |
| 6.98 | 7.09 | 6.88 | 6.93 | +1.46% | |
| 7.31 | 7.31 | 6.76 | 6.83 | -5.92% | |
| 7.16 | 7.58 | 7.02 | 7.26 | +4.31% | |
| 6.57 | 6.96 | 6.44 | 6.96 | +7.41% | |
| 6.13 | 6.60 | 6.13 | 6.48 | +4.18% | |
| 6.02 | 6.28 | 5.88 | 6.22 | +1.97% | |
| 6.47 | 6.49 | 6.08 | 6.10 | -4.98% | |
| 6.42 | 6.48 | 6.32 | 6.42 | +0.78% | |
| 6.60 | 6.62 | 6.37 | 6.37 | -3.48% | |
| 6.60 | 6.62 | 6.37 | 6.60 | 0.00% | |
| 6.30 | 6.64 | 6.21 | 6.60 | +8.02% | |
| 6.06 | 6.63 | 6.01 | 6.11 | -4.08% | |
| 6.49 | 6.57 | 6.34 | 6.37 | -1.09% | |
| 6.26 | 6.54 | 6.21 | 6.44 | +4.55% | |
| 6.36 | 6.42 | 6.08 | 6.16 | -2.69% | |
| 6.68 | 6.69 | 6.30 | 6.33 | -5.52% | |
| 6.49 | 6.75 | 6.42 | 6.70 | +1.67% | |
| 6.64 | 6.77 | 6.39 | 6.59 | -1.49% | |
| 6.66 | 6.73 | 6.41 | 6.69 | +0.45% | |
| 6.61 | 6.80 | 6.53 | 6.66 | +3.74% | |
| 6.50 | 6.61 | 6.30 | 6.42 | -1.08% | |
| 6.42 | 6.59 | 6.28 | 6.49 | -0.92% | |
| 6.30 | 6.58 | 6.03 | 6.55 | +1.87% | |
| 6.33 | 6.63 | 6.15 | 6.43 | +2.72% | |
| 5.87 | 6.52 | 5.87 | 6.26 | +7.93% | |
| 5.55 | 5.85 | 5.34 | 5.80 | +2.84% | |
| 5.83 | 5.88 | 5.61 | 5.64 | -4.41% | |
| 5.94 | 6.00 | 5.77 | 5.90 | 0.00% | |
| 5.79 | 6.12 | 5.74 | 5.90 | +2.25% | |
| 5.71 | 5.79 | 5.57 | 5.77 | -0.69% | |
| 6.10 | 6.12 | 5.81 | 5.81 | -4.91% | |
| 5.92 | 6.28 | 5.87 | 6.11 | +4.09% | |
| 5.54 | 5.91 | 5.48 | 5.87 | +3.53% | |
| 5.68 | 5.89 | 5.52 | 5.67 | +1.25% | |
| 5.77 | 5.94 | 5.55 | 5.60 | -1.75% | |
| 5.42 | 5.72 | 5.39 | 5.70 | +5.17% | |
| 5.68 | 5.92 | 5.33 | 5.42 | -4.58% | |
| 5.67 | 5.96 | 5.57 | 5.68 | +1.25% | |
| 5.61 | 5.65 | 5.39 | 5.61 | -0.71% | |
| 5.80 | 6.08 | 5.50 | 5.65 | -2.75% | |
| 5.62 | 6.18 | 5.48 | 5.81 | -10.06% | |
| 6.08 | 6.60 | 6.08 | 6.46 | +6.95% | |
| 5.71 | 6.09 | 5.66 | 6.04 | +4.86% | |
| 5.64 | 5.88 | 5.61 | 5.76 | +3.60% | |
| 5.44 | 5.58 | 5.33 | 5.56 | +4.32% | |
| 5.16 | 5.36 | 5.11 | 5.33 | +4.10% | |
| 5.15 | 5.26 | 5.04 | 5.12 | -0.39% | |
| 5.04 | 5.17 | 4.87 | 5.14 | +4.47% | |
| 4.86 | 5.21 | 4.86 | 4.92 | +3.36% | |
| 4.55 | 4.81 | 4.45 | 4.76 | +3.93% | |
| 4.84 | 4.96 | 4.52 | 4.58 | -7.10% | |
| 5.08 | 5.64 | 4.57 | 4.93 | +2.71% | |
| 4.91 | 4.96 | 4.77 | 4.80 | -0.41% | |
| 5.10 | 5.14 | 4.72 | 4.82 | -6.77% | |
| 4.76 | 5.42 | 4.72 | 5.17 | +9.53% | |
| 4.85 | 4.85 | 4.59 | 4.72 | -3.67% | |
| 4.95 | 4.98 | 4.69 | 4.90 | -1.21% | |
| 4.71 | 5.01 | 4.70 | 4.96 | +3.77% | |
| 4.72 | 4.78 | 4.62 | 4.78 | +0.63% | |
| 4.74 | 4.79 | 4.64 | 4.75 | +0.21% | |
| 4.73 | 5.03 | 4.67 | 4.74 | +1.07% | |
| 4.75 | 4.80 | 4.63 | 4.69 | -0.64% | |
| 4.83 | 4.89 | 4.63 | 4.72 | -1.46% | |
| 4.38 | 4.83 | 4.35 | 4.79 | +6.21% | |
| 4.30 | 4.57 | 4.24 | 4.51 | +6.37% | |
| 4.20 | 4.28 | 4.07 | 4.24 | +0.71% | |
| 4.32 | 4.41 | 4.19 | 4.21 | -2.55% | |
| 4.61 | 4.68 | 4.26 | 4.32 | -8.47% | |
| 4.82 | 4.90 | 4.67 | 4.72 | -1.26% | |
| 4.84 | 4.87 | 4.70 | 4.78 | -1.24% | |
| 4.75 | 4.88 | 4.66 | 4.84 | +1.68% | |
| 4.71 | 4.86 | 4.71 | 4.76 | -0.63% | |
| 4.82 | 4.91 | 4.70 | 4.79 | -0.42% | |
| 5.05 | 5.14 | 4.72 | 4.81 | -4.56% | |
| 4.95 | 5.17 | 4.81 | 5.04 | +4.35% | |
| 4.37 | 4.85 | 4.12 | 4.83 | +9.52% | |
| 4.48 | 4.84 | 4.39 | 4.41 | -1.78% | |
| 4.45 | 4.53 | 4.38 | 4.49 | +0.90% | |
| 4.41 | 4.49 | 4.33 | 4.45 | +2.53% | |
| 4.50 | 4.52 | 4.22 | 4.34 | -4.82% | |
| 4.59 | 4.62 | 4.46 | 4.56 | 0.00% | |
| 4.87 | 5.15 | 4.55 | 4.56 | -6.75% | |
| 5.05 | 5.13 | 4.75 | 4.89 | -2.98% | |
| 5.13 | 5.23 | 4.98 | 5.04 | -1.56% | |
| 5.26 | 5.29 | 5.09 | 5.12 | +0.20% | |
| 5.14 | 5.25 | 5.03 | 5.11 | -0.20% | |
| 5.02 | 5.18 | 4.89 | 5.12 | +0.79% | |
| 4.90 | 5.10 | 4.85 | 5.08 | +5.61% | |
| 4.88 | 4.88 | 4.62 | 4.81 | -0.21% | |
| 4.86 | 4.93 | 4.77 | 4.82 | -0.62% | |
| 4.75 | 4.91 | 4.72 | 4.85 | +3.19% | |
| 4.50 | 4.75 | 4.50 | 4.70 | +2.17% | |
| 4.65 | 4.65 | 4.38 | 4.60 | -0.65% | |
| 4.43 | 4.65 | 4.43 | 4.63 | +2.21% | |
| 4.75 | 4.82 | 4.46 | 4.53 | +0.44% | |
| 4.36 | 4.52 | 4.24 | 4.51 | +1.35% | |
| 4.53 | 4.65 | 4.44 | 4.45 | +0.91% | |
| 4.46 | 4.61 | 4.41 | 4.41 | -2.22% | |
| 4.38 | 4.58 | 4.38 | 4.51 | +5.13% | |
| 4.17 | 4.30 | 4.12 | 4.29 | +5.93% | |
| 4.25 | 4.32 | 4.05 | 4.05 | -4.71% | |
| 4.37 | 4.59 | 4.21 | 4.25 | -3.85% | |
| 4.26 | 4.47 | 4.25 | 4.42 | +0.91% | |
| 4.41 | 4.47 | 4.37 | 4.38 | +2.34% | |
| 4.23 | 4.35 | 4.18 | 4.28 | -1.61% | |
| 4.39 | 4.47 | 4.20 | 4.35 | +3.08% | |
| 4.26 | 4.38 | 4.15 | 4.22 | -0.94% | |
| 4.15 | 4.32 | 4.13 | 4.26 | -0.47% | |
| 4.31 | 4.37 | 4.25 | 4.28 | -2.73% | |
| 4.52 | 4.60 | 4.34 | 4.40 | -2.22% | |
| 4.53 | 4.63 | 4.44 | 4.50 | +1.35% | |
| 4.41 | 4.57 | 4.31 | 4.44 | +1.60% | |
| 4.46 | 4.50 | 4.32 | 4.37 | -4.79% | |
| 4.65 | 4.74 | 4.54 | 4.59 | -2.13% | |
| 4.71 | 4.82 | 4.65 | 4.69 | -0.85% | |
| 4.47 | 4.80 | 4.43 | 4.73 | +3.05% | |
| 4.45 | 4.73 | 4.43 | 4.59 | +0.44% | |
| 4.62 | 4.73 | 4.45 | 4.57 | -3.59% | |
| 4.42 | 4.79 | 4.26 | 4.74 | +8.72% | |
| 4.81 | 4.82 | 4.16 | 4.36 | -25.34% | |
| 5.70 | 5.87 | 5.53 | 5.84 | -1.18% | |
| 5.67 | 5.92 | 5.62 | 5.91 | +1.90% | |
| 5.55 | 5.82 | 5.47 | 5.80 | +4.32% | |
| 5.76 | 5.81 | 5.52 | 5.56 | -1.42% | |
| 5.51 | 5.76 | 5.35 | 5.64 | +3.30% | |
| 5.40 | 5.62 | 5.32 | 5.46 | +0.37% | |
| 5.42 | 5.59 | 5.35 | 5.44 | -0.73% | |
| 5.70 | 5.76 | 5.42 | 5.48 | -5.03% | |
| 5.80 | 6.00 | 5.70 | 5.77 | -1.87% | |
| 5.69 | 5.95 | 5.64 | 5.88 | +1.91% | |
| 5.85 | 6.05 | 5.71 | 5.77 | -0.35% | |
| 5.78 | 5.89 | 5.52 | 5.79 | +1.22% | |
| 5.64 | 5.75 | 5.49 | 5.72 | +0.18% | |
| 5.67 | 5.87 | 5.62 | 5.71 | +1.24% | |
| 5.72 | 5.92 | 5.31 | 5.64 | -1.05% | |
| 5.82 | 6.15 | 5.68 | 5.70 | +1.42% | |
| 5.82 | 6.22 | 5.60 | 5.62 | -4.10% | |
| 5.90 | 6.02 | 5.51 | 5.86 | -0.68% | |
| 5.64 | 5.94 | 5.54 | 5.90 | +4.80% | |
| 5.24 | 5.63 | 5.17 | 5.63 | +7.44% | |
| 5.27 | 5.38 | 5.12 | 5.24 | -1.87% | |
| 5.30 | 5.40 | 5.23 | 5.34 | +0.75% | |
| 5.59 | 5.64 | 5.27 | 5.30 | -5.53% | |
| 5.61 | 5.72 | 5.55 | 5.61 | +2.00% | |
| 5.50 | 5.60 | 5.44 | 5.50 | -1.61% | |
| 5.92 | 6.00 | 5.55 | 5.59 | -5.41% | |
| 6.23 | 6.25 | 5.86 | 5.91 | -3.90% | |
| 6.07 | 6.25 | 5.90 | 6.15 | +2.33% | |
| 5.61 | 6.09 | 5.60 | 6.01 | +2.74% | |
| 6.21 | 6.25 | 5.82 | 5.85 | -4.72% | |
| 6.43 | 6.47 | 6.06 | 6.14 | -2.69% | |
| 6.47 | 6.63 | 6.21 | 6.31 | -3.66% | |
| 6.54 | 6.58 | 6.07 | 6.55 | +1.39% | |
| 7.69 | 7.70 | 6.32 | 6.46 | -19.65% | |
| 8.40 | 8.53 | 8.02 | 8.04 | -4.85% | |
| 8.70 | 8.86 | 8.35 | 8.45 | -4.41% | |
| 8.50 | 9.10 | 8.50 | 8.84 | +4.12% | |
| 8.65 | 8.69 | 8.40 | 8.49 | -1.16% | |
| 8.50 | 8.62 | 8.04 | 8.59 | +0.12% | |
| 8.97 | 9.03 | 8.27 | 8.58 | -4.24% | |
| 8.88 | 9.12 | 8.87 | 8.96 | +0.22% | |
| 9.04 | 9.10 | 8.84 | 8.94 | -1.32% | |
| 9.25 | 9.44 | 8.89 | 9.06 | -3.62% | |
| 9.54 | 9.56 | 9.26 | 9.40 | -1.26% | |
| 9.47 | 9.56 | 9.20 | 9.52 | +1.93% | |
| 9.40 | 9.54 | 9.06 | 9.34 | -2.10% | |
| 9.52 | 9.75 | 9.40 | 9.54 | +1.06% | |
| 9.02 | 9.53 | 9.01 | 9.44 | +5.01% | |
| 8.61 | 9.08 | 8.57 | 8.99 | +5.52% | |
| 8.66 | 8.88 | 8.41 | 8.52 | -1.62% | |
| 8.45 | 8.80 | 8.13 | 8.66 | +1.76% | |
| 8.40 | 8.55 | 8.24 | 8.51 | +0.95% | |
| 8.21 | 8.55 | 8.00 | 8.43 | +1.93% | |
| 8.11 | 8.51 | 7.98 | 8.27 | +5.48% | |
| 7.94 | 8.05 | 7.80 | 7.84 | -2.00% | |
| 8.52 | 8.81 | 8.00 | 8.00 | -6.76% | |
| 8.77 | 8.95 | 8.44 | 8.58 | +0.35% | |
| 8.33 | 8.70 | 8.15 | 8.55 | +2.89% | |
| 8.30 | 8.57 | 8.11 | 8.31 | -0.72% | |
| 7.70 | 8.39 | 7.55 | 8.37 | +12.05% | |
| 7.88 | 7.93 | 7.46 | 7.47 | -5.20% | |
| 7.93 | 8.04 | 7.75 | 7.88 | -1.87% | |
| 8.12 | 8.14 | 7.91 | 8.03 | +0.25% | |
| 7.87 | 8.24 | 7.82 | 8.01 | +1.65% | |
| 7.47 | 7.93 | 7.32 | 7.88 | +6.34% | |
| 7.08 | 7.49 | 7.00 | 7.41 | +6.01% | |
| 6.94 | 7.14 | 6.51 | 6.99 | -0.29% | |
| 7.20 | 7.50 | 6.85 | 7.01 | -1.96% | |
| 4.99 | 7.35 | 4.94 | 7.15 | +48.96% | |
| 4.65 | 4.95 | 4.59 | 4.80 | +2.78% | |
| 4.81 | 4.91 | 4.62 | 4.67 | -3.91% | |
| 4.57 | 5.35 | 4.53 | 4.86 | +3.62% | |
| 4.85 | 4.95 | 4.66 | 4.69 | -4.87% | |
| 5.00 | 5.15 | 4.83 | 4.93 | -1.00% | |
| 4.60 | 5.03 | 4.53 | 4.98 | +7.33% | |
| 4.81 | 4.87 | 4.56 | 4.64 | -1.90% | |
| 4.89 | 5.04 | 4.45 | 4.73 | -5.78% | |
| 4.87 | 5.17 | 4.80 | 5.02 | +2.03% | |
| 4.70 | 5.00 | 4.52 | 4.92 | +1.86% | |
| 5.15 | 5.19 | 3.92 | 4.83 | -6.58% | |
| 5.34 | 5.38 | 5.10 | 5.17 | -0.96% | |
| 5.12 | 5.33 | 5.06 | 5.22 | +1.36% | |
| 5.11 | 5.40 | 5.11 | 5.15 | -2.09% | |
| 5.40 | 5.55 | 5.11 | 5.26 | -2.05% | |
| 5.04 | 5.45 | 5.02 | 5.37 | +6.55% | |
| 4.92 | 5.12 | 4.82 | 5.04 | +3.92% | |
| 4.42 | 4.87 | 4.41 | 4.85 | +10.48% | |
| 4.31 | 4.40 | 4.09 | 4.39 | +5.78% | |
| 4.13 | 4.32 | 3.92 | 4.15 | -1.43% | |
| 3.68 | 4.21 | 3.67 | 4.21 | +13.78% | |
| 3.47 | 3.71 | 3.45 | 3.70 | +8.50% | |
| 3.55 | 3.62 | 3.36 | 3.41 | -6.06% | |
| 3.80 | 3.84 | 3.59 | 3.63 | -3.71% | |
| 3.61 | 3.80 | 3.51 | 3.77 | +6.20% | |
| 3.66 | 3.66 | 3.50 | 3.55 | -3.53% | |
| 3.82 | 3.82 | 3.60 | 3.68 | -1.60% | |
| 3.81 | 3.82 | 3.55 | 3.74 | -0.27% | |
| 3.72 | 3.81 | 3.64 | 3.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NUVB chart for longer ranges.