Nuvalent Inc (NUVL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.82 | -9.40699658703 | 93.76 | 96.42 | 84.205 | 615897 | 87.78952127 | CS |
| 4 | -6.41 | -7.01696770662 | 91.35 | 97.65 | 84.205 | 369138 | 91.51064689 | CS |
| 12 | -16.75 | -16.4716294621 | 101.69 | 106.32 | 84.205 | 420550 | 94.49504719 | CS |
| 26 | 7.43 | 9.58585988905 | 77.51 | 113.51 | 64.67 | 437699 | 90.87279928 | CS |
| 52 | 5.29 | 6.64155681105 | 79.65 | 113.51 | 61.795 | 437754 | 82.77108072 | CS |
| 156 | 62.73 | 282.440342188 | 22.21 | 113.51 | 7.09 | 350848 | 56.6979237 | CS |
| 260 | 66.84 | 369.281767956 | 18.1 | 113.51 | 7.09 | 328795 | 55.03348993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 88.1 | 0.68 | 0.78 | 86.5 | 89.305 | 86.44 | 492765 |
| 1734392100 | 87.42 | 0.56 | 0.64 | 86.48 | 87.97 | 85.6001 | 514180 |
| 1734132900 | 86.86 | 0.04 | 0.05 | 85.94 | 87.095 | 84.64 | 840845 |
| 1734046500 | 86.82 | -6.79 | -7.25 | 90.88 | 90.88 | 84.9 | 970654 |
| 1733960100 | 93.61 | 0.65 | 0.70 | 93.88 | 96.42 | 93.32 | 298163 |
| 1733873700 | 92.96 | -0.95 | -1.01 | 93.76 | 94.245 | 91.5307 | 197863 |
| 1733787300 | 93.91 | -0.4 | -0.42 | 95.54 | 95.98 | 93.77 | 218929 |
| 1733528100 | 94.31 | 0.58 | 0.62 | 93.81 | 95.59 | 92.69 | 251875 |
| 1733441700 | 93.73 | -0.49 | -0.52 | 93.83 | 94.94 | 92.02 | 313307 |
| 1733355300 | 94.22 | -0.53 | -0.56 | 94.65 | 97.02 | 93.37 | 263770 |
| 1733268900 | 94.75 | 0.48 | 0.51 | 94.02 | 95.31 | 93.36 | 164619 |
| 1733182500 | 94.27 | -2.41 | -2.49 | 97.26 | 97.35 | 93.8 | 292409 |
| 1732917840 | 96.68 | -0.08 | -0.08 | 96.65 | 97.135 | 95.06 | 185106 |
| 1732750500 | 96.76 | 0.46 | 0.48 | 96.6 | 97.48 | 95.03 | 179528 |
| 1732664100 | 96.3 | 0.68 | 0.71 | 95.78 | 96.8537 | 94.62 | 317912 |
| 1732577700 | 95.62 | 0.69 | 0.73 | 96.4 | 97.65 | 94.91 | 491194 |
| 1732318500 | 94.93 | 2.2 | 2.37 | 93.71 | 95.27 | 92.36 | 419555 |
| 1732232100 | 92.73 | 1.56 | 1.71 | 91.44 | 94.58 | 90.115 | 396825 |
| 1732145700 | 91.17 | 0.11 | 0.12 | 91.35 | 92.26 | 90.275 | 264769 |
| 1732059300 | 91.06 | 3.37 | 3.84 | 87.55 | 91.21 | 87.5 | 358451 |
| 1731972900 | 87.69 | 0.81 | 0.93 | 87.07 | 89.04 | 85.38 | 387310 |
| 1731713700 | 86.88 | -3.3 | -3.66 | 89.98 | 89.98 | 86.4275 | 772969 |
| 1731627300 | 90.18 | -0.16 | -0.18 | 90.18 | 91.63 | 89.46 | 452524 |
| 1731540900 | 90.34 | -0.65 | -0.71 | 91.5 | 92.61 | 89.84 | 488979 |
| 1731454500 | 90.99 | -3.4 | -3.60 | 92.96 | 93.03 | 89.62 | 360061 |
| 1731368100 | 94.39 | -1.03 | -1.08 | 95.67 | 96.24 | 93.73 | 300623 |
| 1731108900 | 95.42 | 1.24 | 1.32 | 94.12 | 95.6 | 92.71 | 265249 |
| 1731022500 | 94.18 | 0.09 | 0.10 | 94.41 | 96.4 | 93.22 | 293912 |
| 1730936100 | 94.09 | 2.18 | 2.37 | 96 | 96 | 92.56 | 515421 |
| 1730849700 | 91.91 | 2.38 | 2.66 | 88.7 | 92.12 | 88.48 | 382495 |
| 1730763300 | 89.53 | 0.31 | 0.35 | 88.63 | 90.04 | 87.2994 | 486592 |
| 1730500500 | 89.22 | 0.73 | 0.82 | 89 | 91.305 | 87.25 | 755736 |
| 1730414100 | 88.49 | -1.75 | -1.94 | 89.41 | 91.135 | 87.54 | 806757 |
| 1730327700 | 90.24 | -0.68 | -0.75 | 90.58 | 91.09 | 89.24 | 468412 |
| 1730241300 | 90.92 | -1.77 | -1.91 | 92.7 | 92.89 | 90.7 | 426066 |
| 1730154900 | 92.69 | 1.99 | 2.19 | 91.49 | 93.475 | 90.26 | 650859 |
| 1729895700 | 90.7 | -2.93 | -3.13 | 93.66 | 95.06 | 90.16 | 499858 |
| 1729809300 | 93.63 | -0.08 | -0.09 | 93 | 95.3013 | 91.95 | 628256 |
| 1729722900 | 93.71 | -8.8 | -8.58 | 97.5 | 98.01 | 93.03 | 1359430 |
| 1729636500 | 102.51 | 1.35 | 1.33 | 100.48 | 103.62 | 100.48 | 195101 |
| 1729550100 | 101.165 | -2.52 | -2.43 | 103.69 | 104.4399 | 100.25 | 242614 |
| 1729290900 | 103.68 | 1.52 | 1.49 | 102.32 | 104.81 | 101.91 | 258461 |
| 1729204500 | 102.16 | -2.65 | -2.53 | 105.13 | 105.13 | 101.76 | 184115 |
| 1729118100 | 104.81 | 2.39 | 2.33 | 103.21 | 105 | 102.33 | 278322 |
| 1729031700 | 102.42 | -0.87 | -0.84 | 103.47 | 103.535 | 101.7232 | 281305 |
| 1728945300 | 103.29 | -0.3 | -0.29 | 103.36 | 106.32 | 102.83 | 171489 |
| 1728686100 | 103.59 | 1.16 | 1.13 | 102.36 | 104.72 | 101.7601 | 298313 |
| 1728599700 | 102.43 | 1.16 | 1.15 | 100.23 | 102.8 | 99.35 | 207223 |
| 1728513300 | 101.27 | -1.13 | -1.10 | 102.06 | 103.62 | 100.5 | 363746 |
| 1728426900 | 102.4 | -0.97 | -0.94 | 103.37 | 105.84 | 101.86 | 538939 |
| 1728340500 | 103.37 | -1.56 | -1.49 | 104.23 | 104.935 | 102.6749 | 253556 |
| 1728081300 | 104.93 | 1.43 | 1.38 | 105.27 | 105.35 | 101.68 | 308522 |
| 1727994900 | 103.5 | -0.06 | -0.06 | 101.98 | 104.67 | 101.3 | 282650 |
| 1727908500 | 103.56 | 0.54 | 0.52 | 102.52 | 103.7599 | 100.545 | 301764 |
| 1727822100 | 103.02 | 0.72 | 0.70 | 101.7 | 104.88 | 99.11 | 840149 |
| 1727735700 | 102.3 | 3.2 | 3.23 | 98.6 | 102.96 | 98.6 | 631707 |
| 1727476500 | 99.1 | -1.95 | -1.93 | 101.76 | 102.95 | 98.73 | 562584 |
| 1727390100 | 101.05 | 0.6 | 0.60 | 100.82 | 103.42 | 100.5 | 755380 |
| 1727303700 | 100.45 | -0.85 | -0.84 | 101.69 | 103.935 | 100.37 | 347410 |
| 1727217300 | 101.3 | -0.75 | -0.73 | 103.03 | 104.9 | 101.135 | 518724 |
| 1727130900 | 102.05 | -5.95 | -5.51 | 108 | 108.5 | 100.71 | 900665 |
| 1726871700 | 108 | 4.75 | 4.60 | 103.99 | 108.98 | 102.7189 | 1779096 |
| 1726785300 | 103.25 | 0.62 | 0.60 | 104.87 | 107.98 | 102.62 | 982490 |
| 1726698900 | 102.63 | -2.12 | -2.02 | 105.07 | 106.0824 | 101.16 | 539267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
