NASDAQ:NUVL
Nuvalent, Inc. Stock Price (Quote)
$65.48
-2.04 (-3.02%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.80 | $74.79 | Friday, 10th May 2024 NUVL stock ended at $65.48. This is 3.02% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.63% from a day low at $64.19 to a day high of $67.80. |
| 90 days | $61.80 | $89.39 | |
| 52 weeks | $37.95 | $89.39 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $66.70 | $67.80 | $64.19 | $65.48 | 435 401 |
| May 09, 2024 | $66.61 | $67.95 | $66.60 | $67.52 | 306 532 |
| May 08, 2024 | $68.12 | $68.65 | $66.46 | $67.54 | 398 283 |
| May 07, 2024 | $69.12 | $70.28 | $68.31 | $68.64 | 359 745 |
| May 06, 2024 | $69.99 | $70.69 | $68.79 | $69.25 | 272 057 |
| May 03, 2024 | $73.48 | $74.79 | $70.13 | $70.35 | 331 890 |
| May 02, 2024 | $71.52 | $73.29 | $70.96 | $72.49 | 314 851 |
| May 01, 2024 | $69.06 | $72.19 | $68.07 | $70.65 | 517 579 |
| Apr 30, 2024 | $67.25 | $69.64 | $67.25 | $68.88 | 462 882 |
| Apr 29, 2024 | $67.14 | $68.79 | $66.44 | $67.95 | 361 856 |
| Apr 26, 2024 | $66.66 | $66.90 | $65.11 | $66.86 | 225 286 |
| Apr 25, 2024 | $65.66 | $66.53 | $64.53 | $66.07 | 273 525 |
| Apr 24, 2024 | $67.58 | $68.70 | $67.14 | $67.20 | 438 236 |
| Apr 23, 2024 | $65.37 | $68.26 | $64.77 | $67.60 | 478 159 |
| Apr 22, 2024 | $63.00 | $64.96 | $62.23 | $64.49 | 445 616 |
| Apr 19, 2024 | $62.95 | $64.68 | $61.80 | $62.76 | 1 231 434 |
| Apr 18, 2024 | $64.29 | $64.29 | $62.65 | $63.06 | 596 462 |
| Apr 17, 2024 | $66.20 | $67.01 | $63.56 | $64.25 | 568 384 |
| Apr 16, 2024 | $64.93 | $66.48 | $63.97 | $64.75 | 756 744 |
| Apr 15, 2024 | $65.78 | $66.95 | $64.76 | $65.28 | 512 828 |
| Apr 12, 2024 | $66.95 | $67.00 | $64.96 | $65.51 | 548 924 |
| Apr 11, 2024 | $67.50 | $69.39 | $66.81 | $68.00 | 457 215 |
| Apr 10, 2024 | $67.70 | $69.21 | $65.76 | $66.93 | 1 018 464 |
| Apr 09, 2024 | $68.76 | $70.64 | $68.43 | $70.00 | 792 724 |
| Apr 08, 2024 | $70.21 | $70.21 | $67.21 | $68.44 | 1 246 696 |
