Skip to main content

Nuvalent Inc Cl A (NQ: NUVL )

67.95 +1.27 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 67.34 68.66 66.48 67.95 257,304 +1.27(+1.90%)
May 23, 2024 70.28 70.28 66.48 66.68 287,959 -3.14(-4.50%)
May 22, 2024 69.73 71.00 69.29 69.82 324,220 +0.09(+0.13%)
May 21, 2024 70.95 71.43 68.85 69.73 291,031 -1.20(-1.69%)
May 20, 2024 70.77 71.99 70.09 70.93 242,731 +0.05(+0.07%)
May 17, 2024 73.77 73.77 70.60 70.88 348,595 -1.76(-2.42%)
May 16, 2024 71.80 74.50 71.50 72.64 355,063 +0.96(+1.34%)
May 15, 2024 69.01 72.11 68.95 71.68 467,168 +3.66(+5.38%)
May 14, 2024 67.03 68.56 66.61 68.02 332,517 +1.94(+2.94%)
May 13, 2024 66.38 67.09 64.67 66.08 348,809 +0.60(+0.92%)
May 10, 2024 66.70 67.80 64.18 65.48 445,545 -2.04(-3.02%)
May 09, 2024 66.61 67.97 66.60 67.52 325,668 -0.02(-0.03%)
May 08, 2024 68.12 68.65 66.46 67.54 402,741 -1.10(-1.60%)
May 07, 2024 69.12 70.28 68.31 68.64 367,476 -0.61(-0.88%)
May 06, 2024 69.99 70.69 68.79 69.25 278,456 -1.10(-1.56%)
May 03, 2024 73.48 74.79 70.12 70.35 346,463 -2.14(-2.95%)
May 02, 2024 71.52 73.29 70.96 72.49 325,740 +1.84(+2.60%)
May 01, 2024 69.06 72.19 68.07 70.65 533,982 +1.77(+2.57%)
Apr 30, 2024 67.25 69.64 67.20 68.88 477,196 +0.93(+1.37%)
Apr 29, 2024 67.14 68.79 66.44 67.95 370,023 +1.09(+1.63%)
Apr 26, 2024 66.23 66.89 65.08 66.86 230,262 +0.79(+1.20%)
Apr 25, 2024 65.66 66.53 64.44 66.07 287,774 -1.13(-1.68%)
Apr 24, 2024 67.58 68.72 67.14 67.20 502,900 -0.40(-0.59%)
Apr 23, 2024 65.37 68.29 64.77 67.60 485,429 +3.11(+4.82%)
Apr 22, 2024 63.00 64.96 62.23 64.49 454,885 +1.73(+2.76%)
Apr 19, 2024 62.95 64.71 61.80 62.76 1,245,959 -0.30(-0.48%)
Apr 18, 2024 64.29 64.32 62.65 63.06 624,439 -1.19(-1.85%)
Apr 17, 2024 66.20 67.01 63.56 64.25 587,403 -0.50(-0.77%)
Apr 16, 2024 64.93 66.47 63.97 64.75 770,835 -0.53(-0.81%)
Apr 15, 2024 65.78 66.95 64.76 65.28 523,163 -0.23(-0.35%)
Apr 12, 2024 66.95 67.45 64.96 65.51 557,547 -2.49(-3.66%)
Apr 11, 2024 67.50 69.39 66.81 68.00 470,635 +1.07(+1.60%)
Apr 10, 2024 67.70 69.70 65.76 66.93 1,019,202 -3.07(-4.39%)
Apr 09, 2024 68.76 70.64 68.41 70.00 800,575 +1.56(+2.28%)
Apr 08, 2024 70.21 70.56 67.13 68.44 1,270,155 -1.76(-2.51%)
Apr 05, 2024 71.95 73.23 69.16 70.20 892,174 -1.70(-2.36%)
Apr 04, 2024 74.11 75.22 71.16 71.90 351,131 -2.10(-2.84%)
Apr 03, 2024 72.88 74.18 72.33 74.00 451,959 +0.58(+0.79%)
Apr 02, 2024 75.88 75.88 72.32 73.42 585,908 -3.67(-4.76%)
Apr 01, 2024 77.14 77.87 76.00 77.09 557,798 +2.00(+2.66%)
Mar 28, 2024 75.34 76.20 73.75 75.09 713,785 -1.55(-2.02%)
Mar 27, 2024 76.85 77.58 75.54 76.64 309,844 +0.90(+1.19%)
Mar 26, 2024 76.98 78.14 75.17 75.74 238,159 -0.70(-0.92%)
Mar 25, 2024 77.49 78.22 75.89 76.44 242,051 -1.20(-1.55%)
Mar 22, 2024 79.70 79.70 76.62 77.64 256,763 -1.90(-2.39%)
Mar 21, 2024 80.68 81.19 77.77 79.54 307,522 -0.17(-0.21%)
Mar 20, 2024 77.64 79.79 75.52 79.71 300,975 +1.63(+2.09%)
Mar 19, 2024 77.71 80.18 77.20 78.08 381,341 -0.03(-0.04%)
Mar 18, 2024 80.28 80.63 78.01 78.11 456,383 -2.69(-3.33%)
Mar 15, 2024 84.44 84.62 78.81 80.80 1,241,809 -3.80(-4.49%)
Mar 14, 2024 87.54 87.54 83.75 84.60 513,135 -3.81(-4.31%)
Mar 13, 2024 87.00 89.39 85.59 88.41 826,171 +1.39(+1.60%)
Mar 12, 2024 83.61 87.44 83.00 87.02 560,680 +3.38(+4.04%)
Mar 11, 2024 83.59 84.72 82.17 83.64 574,907 -0.75(-0.89%)
Mar 08, 2024 84.63 88.14 84.03 84.39 353,729 +0.93(+1.11%)
Mar 07, 2024 85.11 85.56 82.85 83.46 354,583 -1.01(-1.20%)
Mar 06, 2024 82.17 84.75 81.85 84.47 404,949 +3.05(+3.75%)
Mar 05, 2024 83.72 84.71 80.82 81.42 468,690 -3.58(-4.21%)
Mar 04, 2024 87.23 87.23 84.59 85.00 265,933 -2.17(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.