Nuvalent Inc (NUVL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.11 | 4.91391678623 | 83.64 | 87.75 | 80.37 | 516171 | 83.40127563 | CS |
| 4 | 8.44 | 10.6417853991 | 79.31 | 87.75 | 69.58 | 540771 | 78.38501897 | CS |
| 12 | -6.66 | -7.05433746425 | 94.41 | 97.65 | 69.58 | 461245 | 84.7658182 | CS |
| 26 | 7.76 | 9.70121265158 | 79.99 | 113.51 | 64.67 | 480011 | 90.46316804 | CS |
| 52 | 10.06 | 12.9488994723 | 77.69 | 113.51 | 61.795 | 452035 | 83.40795819 | CS |
| 156 | 74.81 | 578.129829985 | 12.94 | 113.51 | 7.09 | 365922 | 58.41297754 | CS |
| 260 | 69.65 | 384.806629834 | 18.1 | 113.51 | 7.09 | 335061 | 56.24064393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 87.75 | 2.23 | 2.61 | 86.03 | 88.7 | 85.48 | 289870 |
| 1738193700 | 85.52 | 0.17 | 0.20 | 85.05 | 87.33 | 84.27 | 356149 |
| 1738107300 | 85.35 | 2.76 | 3.34 | 82.76 | 85.52 | 80.37 | 329716 |
| 1738020900 | 82.59 | 0.36 | 0.44 | 82.11 | 85.755 | 81.575 | 605191 |
| 1737761700 | 82.23 | 0.91 | 1.12 | 83.64 | 83.72 | 81.78 | 773627 |
| 1737675300 | 81.32 | 0 | 0.00 | 81.32 | 81.32 | 81.32 | 0 |
| 1737588900 | 81.32 | 3.04 | 3.88 | 78.38 | 81.5 | 78.38 | 569309 |
| 1737502500 | 78.28 | 2.44 | 3.22 | 77.67 | 78.61 | 77.255 | 385009 |
| 1737156900 | 75.84 | -0.15 | -0.20 | 76.53 | 77.23 | 74.34 | 504511 |
| 1737070500 | 75.99 | -1.45 | -1.87 | 77.21 | 78.1785 | 75.94 | 479035 |
| 1736984100 | 77.44 | 5.05 | 6.98 | 74.76 | 77.78 | 74.17 | 618739 |
| 1736897700 | 72.39 | 0.53 | 0.74 | 72.1 | 72.85 | 70.23 | 675712 |
| 1736811300 | 71.86 | -4.75 | -6.20 | 76.48 | 76.48 | 69.58 | 1034131 |
| 1736552100 | 76.61 | -1.64 | -2.10 | 76.965 | 77.78 | 75.29 | 502381 |
| 1736379300 | 78.25 | -1.87 | -2.33 | 79.595 | 80.73 | 78.13 | 340119 |
| 1736292900 | 80.12 | 2.03 | 2.60 | 78.63 | 80.73 | 77.59 | 468957 |
| 1736206500 | 78.09 | -2.69 | -3.33 | 80.61 | 81.395 | 78 | 503813 |
| 1735947300 | 80.78 | 0.79 | 0.99 | 80.5525 | 81.885 | 79.81 | 562074 |
| 1735860900 | 79.99 | 1.71 | 2.18 | 79.44 | 80.77 | 78.31 | 461892 |
| 1735688100 | 78.28 | 0.41 | 0.53 | 77.78 | 78.505 | 76.67 | 829162 |
| 1735601700 | 77.87 | -2.43 | -3.03 | 79.19 | 79.24 | 76.86 | 601484 |
| 1735342500 | 80.3 | -1.76 | -2.14 | 81.25 | 82 | 79.44 | 410886 |
| 1735256100 | 82.06 | -0.59 | -0.71 | 81.94 | 83.11 | 81.51 | 247800 |
| 1735077840 | 82.65 | -1.2 | -1.43 | 83.52 | 84.83 | 81.11 | 212142 |
| 1734996900 | 83.85 | -0.37 | -0.44 | 84.23 | 84.6 | 82.935 | 451818 |
| 1734737700 | 84.22 | -0.42 | -0.50 | 83.805 | 87.315 | 83.21 | 1069759 |
| 1734651300 | 84.64 | 1.19 | 1.43 | 83.23 | 85.57 | 81.365 | 728484 |
| 1734564900 | 83.45 | -4.65 | -5.28 | 87.18 | 87.35 | 82.535 | 394350 |
| 1734478500 | 88.1 | 0.68 | 0.78 | 86.5 | 89.305 | 86.44 | 492358 |
| 1734392100 | 87.42 | 0.56 | 0.64 | 86.48 | 87.97 | 85.6001 | 513514 |
| 1734132900 | 86.86 | 0.04 | 0.05 | 85.99 | 87.095 | 84.64 | 837137 |
| 1734046500 | 86.82 | -6.79 | -7.25 | 89.21 | 89.49 | 84.9 | 939889 |
| 1733960100 | 93.61 | 0.65 | 0.70 | 93.76 | 96.42 | 93.32 | 296585 |
| 1733873700 | 92.96 | -0.95 | -1.01 | 93.76 | 94.245 | 91.5307 | 196665 |
| 1733787300 | 93.91 | -0.4 | -0.42 | 95.98 | 95.98 | 93.77 | 216366 |
| 1733528100 | 94.31 | 0.58 | 0.62 | 93.73 | 95.59 | 92.69 | 249451 |
| 1733441700 | 93.73 | -0.49 | -0.52 | 93.83 | 94.94 | 92.02 | 313202 |
| 1733355300 | 94.22 | -0.53 | -0.56 | 95.19 | 97.02 | 93.795 | 260321 |
| 1733268900 | 94.75 | 0.48 | 0.51 | 93.76 | 95.31 | 93.36 | 162304 |
| 1733182500 | 94.27 | -2.41 | -2.49 | 97.26 | 97.35 | 93.8 | 292400 |
| 1732917840 | 96.68 | -0.08 | -0.08 | 96.895 | 97.1 | 95.06 | 182003 |
| 1732750500 | 96.76 | 0.46 | 0.48 | 96.6 | 97.48 | 95.03 | 179489 |
| 1732664100 | 96.3 | 0.68 | 0.71 | 96.08 | 96.746 | 94.62 | 314163 |
| 1732577700 | 95.62 | 0.69 | 0.73 | 96.4 | 97.65 | 94.91 | 491111 |
| 1732318500 | 94.93 | 2.2 | 2.37 | 92.4815 | 95.27 | 92.36 | 417008 |
| 1732232100 | 92.73 | 1.56 | 1.71 | 91.44 | 94.58 | 90.115 | 395291 |
| 1732145700 | 91.17 | 0.11 | 0.12 | 91.35 | 92.26 | 90.275 | 264373 |
| 1732059300 | 91.06 | 3.37 | 3.84 | 87.555 | 91.21 | 87.5 | 355833 |
| 1731972900 | 87.69 | 0.81 | 0.93 | 86.28 | 89.04 | 85.38 | 385008 |
| 1731713700 | 86.88 | -3.3 | -3.66 | 88.62 | 89.35 | 86.4275 | 761768 |
| 1731627300 | 90.18 | -0.16 | -0.18 | 90.595 | 91.63 | 89.46 | 451273 |
| 1731540900 | 90.34 | -0.65 | -0.71 | 91.15 | 92.61 | 89.84 | 483329 |
| 1731454500 | 90.99 | -3.4 | -3.60 | 91.2 | 92.57 | 89.62 | 358146 |
| 1731368100 | 94.39 | -1.03 | -1.08 | 95.67 | 96.24 | 93.73 | 300622 |
| 1731108900 | 95.42 | 1.24 | 1.32 | 94.12 | 95.6 | 92.71 | 264256 |
| 1731022500 | 94.18 | 0.09 | 0.10 | 94.785 | 96.4 | 93.22 | 292516 |
| 1730936100 | 94.09 | 2.18 | 2.37 | 95.05 | 95.4393 | 92.56 | 513841 |
| 1730849700 | 91.91 | 2.38 | 2.66 | 89.255 | 92.12 | 88.48 | 380423 |
| 1730763300 | 89.53 | 0.31 | 0.35 | 88.63 | 90.04 | 87.31 | 485819 |
| 1730500500 | 89.22 | 0.73 | 0.82 | 89 | 91.305 | 87.25 | 755122 |
| 1730414100 | 88.49 | -1.75 | -1.94 | 89.11 | 91.135 | 87.54 | 804521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
