Nuvalent Inc (NUVL) Historical Stock Data
91.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUVL is down -0.20% a day on average. There have been 14 days where Nuvalent Inc closed green and 16 days where NUVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 91.35 | 91.17 | ↓$0.18 (-0.20%) | 90.28 | 92.26 | 264.77K |
| 2024-11-19 | 87.55 | 91.06 | ↑$3.51 (4.01%) | 87.50 | 91.21 | 358.45K |
| 2024-11-18 | 87.07 | 87.69 | ↑$0.62 (0.71%) | 85.38 | 89.04 | 387.31K |
| 2024-11-15 | 89.98 | 86.88 | ↓$3.10 (-3.45%) | 86.43 | 89.98 | 772.97K |
| 2024-11-14 | 90.18 | 90.18 | ↑$0.00 (0.00%) | 89.46 | 91.63 | 452.52K |
| 2024-11-13 | 91.50 | 90.34 | ↓$1.16 (-1.27%) | 89.84 | 92.61 | 488.98K |
| 2024-11-12 | 92.96 | 90.99 | ↓$1.97 (-2.12%) | 89.62 | 93.03 | 360.06K |
| 2024-11-11 | 95.67 | 94.39 | ↓$1.28 (-1.34%) | 93.73 | 96.24 | 300.62K |
| 2024-11-08 | 94.12 | 95.42 | ↑$1.30 (1.38%) | 92.71 | 95.60 | 265.25K |
| 2024-11-07 | 94.41 | 94.09 | ↓$0.32 (-0.34%) | 93.22 | 96.40 | 293.91K |
| 2024-11-06 | 96.00 | 94.09 | ↓$1.91 (-1.99%) | 92.56 | 96.30 | 518.19K |
| 2024-11-05 | 88.70 | 91.91 | ↑$3.21 (3.62%) | 88.48 | 92.12 | 382.50K |
| 2024-11-04 | 88.63 | 89.53 | ↑$0.90 (1.02%) | 87.30 | 90.04 | 486.59K |
| 2024-11-01 | 89.00 | 89.22 | ↑$0.22 (0.25%) | 87.25 | 91.31 | 755.74K |
| 2024-10-31 | 89.41 | 88.49 | ↓$0.92 (-1.03%) | 87.54 | 91.14 | 806.76K |
| 2024-10-30 | 90.58 | 90.24 | ↓$0.34 (-0.38%) | 89.24 | 91.09 | 468.41K |
| 2024-10-29 | 92.70 | 90.92 | ↓$1.78 (-1.92%) | 90.70 | 92.89 | 426.07K |
| 2024-10-28 | 91.49 | 92.69 | ↑$1.20 (1.31%) | 90.26 | 93.48 | 681.77K |
| 2024-10-25 | 93.66 | 90.70 | ↓$2.96 (-3.16%) | 90.16 | 95.06 | 499.86K |
| 2024-10-24 | 93.00 | 93.63 | ↑$0.63 (0.68%) | 91.95 | 95.30 | 628.26K |
| 2024-10-23 | 97.50 | 93.71 | ↓$3.79 (-3.89%) | 93.03 | 98.01 | 1.36M |
| 2024-10-22 | 100.48 | 102.51 | ↑$2.03 (2.02%) | 100.48 | 103.62 | 195.40K |
| 2024-10-21 | 103.69 | 101.17 | ↓$2.52 (-2.44%) | 100.25 | 104.44 | 242.61K |
| 2024-10-18 | 102.11 | 103.68 | ↑$1.57 (1.54%) | 101.91 | 104.81 | 258.46K |
| 2024-10-17 | 105.13 | 102.16 | ↓$2.97 (-2.83%) | 101.76 | 105.13 | 184.12K |
| 2024-10-16 | 103.21 | 104.81 | ↑$1.60 (1.55%) | 102.33 | 105.00 | 278.32K |
| 2024-10-15 | 103.47 | 102.42 | ↓$1.05 (-1.01%) | 101.72 | 103.54 | 281.31K |
| 2024-10-14 | 103.36 | 103.29 | ↓$0.07 (-0.07%) | 102.91 | 106.32 | 171.51K |
| 2024-10-11 | 102.36 | 103.59 | ↑$1.23 (1.20%) | 101.76 | 104.72 | 298.31K |
| 2024-10-10 | 100.23 | 102.43 | ↑$2.20 (2.19%) | 99.35 | 102.80 | 207.22K |
Create an account or log in to view more rows.
$NUVL When in doubt
zoom out. ??
$NUVL hold and buy… go green go!!!
$NUVL go time
$NUVL prepare your cash to buy dip
$NUVL we going up from here
$NUVL looking ready to breakout soon.
$NUVL Slapping that ask today
$NUVL has just been halted from trading due to volatility.
$NUVL good times
$NUVL push baby push!