Nuvalent Inc (NUVL) Historical Stock Data
84.22 ↓0.42 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUVL is down -0.29% a day on average. There have been 16 days where Nuvalent Inc closed green and 14 days where NUVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 83.49 | 84.22 | ↑$0.73 (0.87%) | 82.81 | 87.32 | 1.11M |
| 2024-12-19 | 83.88 | 84.64 | ↑$0.76 (0.91%) | 81.37 | 85.57 | 730.93K |
| 2024-12-18 | 87.87 | 83.45 | ↓$4.42 (-5.03%) | 82.54 | 87.87 | 395.98K |
| 2024-12-17 | 86.50 | 88.10 | ↑$1.60 (1.85%) | 86.44 | 89.31 | 492.77K |
| 2024-12-16 | 86.48 | 87.42 | ↑$0.94 (1.09%) | 85.60 | 87.97 | 514.18K |
| 2024-12-13 | 85.94 | 86.86 | ↑$0.92 (1.07%) | 84.64 | 87.10 | 840.86K |
| 2024-12-12 | 90.88 | 86.82 | ↓$4.06 (-4.47%) | 84.90 | 90.88 | 0.97M |
| 2024-12-11 | 93.88 | 93.61 | ↓$0.27 (-0.29%) | 93.32 | 96.42 | 298.28K |
| 2024-12-10 | 93.76 | 92.96 | ↓$0.80 (-0.85%) | 91.53 | 94.25 | 197.86K |
| 2024-12-09 | 95.54 | 93.91 | ↓$1.63 (-1.71%) | 93.77 | 95.98 | 218.93K |
| 2024-12-06 | 93.81 | 94.31 | ↑$0.50 (0.53%) | 92.69 | 95.59 | 251.88K |
| 2024-12-05 | 93.83 | 93.73 | ↓$0.10 (-0.11%) | 92.02 | 94.94 | 313.31K |
| 2024-12-04 | 94.65 | 94.22 | ↓$0.43 (-0.45%) | 93.37 | 97.02 | 263.77K |
| 2024-12-03 | 94.02 | 94.75 | ↑$0.73 (0.78%) | 93.36 | 95.31 | 164.62K |
| 2024-12-02 | 97.35 | 94.27 | ↓$3.08 (-3.16%) | 93.80 | 97.35 | 292.41K |
| 2024-11-29 | 96.65 | 96.68 | ↑$0.03 (0.03%) | 95.06 | 97.14 | 185.11K |
| 2024-11-27 | 96.60 | 96.76 | ↑$0.16 (0.17%) | 95.03 | 97.48 | 179.53K |
| 2024-11-26 | 95.78 | 96.30 | ↑$0.52 (0.54%) | 94.62 | 96.85 | 317.91K |
| 2024-11-25 | 96.40 | 95.62 | ↓$0.78 (-0.81%) | 94.91 | 97.65 | 492.40K |
| 2024-11-22 | 93.71 | 94.93 | ↑$1.22 (1.30%) | 92.36 | 95.27 | 419.56K |
| 2024-11-21 | 91.44 | 92.73 | ↑$1.29 (1.41%) | 90.12 | 94.58 | 396.83K |
| 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 |
Create an account or log in to view more rows.
$NUVL lmfao
lfg babies
$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