UK markets closed

Nuvalent, Inc. (NUVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.78-1.20 (-1.52%)
At close: 04:00PM EDT
77.78 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202477.8778.4276.7777.7877.78268,800
13 Jun 202479.8781.1078.7678.9878.98257,400
12 Jun 202481.5083.3478.9780.0380.03278,900
11 Jun 202479.9281.2978.8479.0579.05354,800
10 Jun 202477.8180.9877.8180.0680.06471,400
07 Jun 202480.6082.0979.0679.1879.18363,100
06 Jun 202473.0083.3572.4881.6181.611,041,700
05 Jun 202471.1173.9170.0073.5773.57588,900
04 Jun 202468.6771.0768.0470.2870.28435,100
03 Jun 202465.7069.9865.1068.9668.96512,500
31 May 202466.3567.0264.2665.6265.62779,900
30 May 202466.6468.6164.7366.4866.48319,800
29 May 202465.7766.4664.9166.0466.04374,000
28 May 202468.6468.6466.3067.0867.08203,400
24 May 202467.3468.6666.4867.9567.95257,300
23 May 202470.2870.2866.4866.6866.68288,000
22 May 202469.7371.0069.2969.8269.82324,200
21 May 202470.9571.4368.8569.7369.73291,000
20 May 202470.7771.9970.0970.9370.93242,700
17 May 202473.7773.7770.6070.8870.88348,600
16 May 202471.8074.5071.5072.6472.64355,100
15 May 202469.0172.1168.9571.6871.68467,200
14 May 202467.0368.5666.6168.0268.02332,500
13 May 202466.3867.0964.6766.0866.08348,800
10 May 202466.7067.8064.1865.4865.48445,500
09 May 202466.6167.9766.6067.5267.52325,700
08 May 202468.1268.6566.4667.5467.54402,700
07 May 202469.1270.2868.3168.6468.64367,500
06 May 202469.9970.6968.7969.2569.25278,500
03 May 202473.4874.7970.1370.3570.35346,500
02 May 202471.5273.2970.9672.4972.49325,700
01 May 202469.0672.1968.0770.6570.65534,000
30 Apr 202467.2569.6467.2068.8868.88477,200
29 Apr 202467.1468.7966.4467.9567.95370,000
26 Apr 202466.2366.8965.0866.8666.86230,300
25 Apr 202465.6666.5364.4466.0766.07287,800
24 Apr 202467.5868.7267.1467.2067.20502,900
23 Apr 202465.3768.2964.7767.6067.60485,400
22 Apr 202463.0064.9662.2364.4964.49454,900
19 Apr 202462.9564.7161.7962.7662.761,246,000
18 Apr 202464.2964.3262.6563.0663.06624,400
17 Apr 202466.2067.0163.5664.2564.25587,400
16 Apr 202464.9366.4763.9764.7564.75770,800
15 Apr 202465.7866.9564.7665.2865.28523,200
12 Apr 202466.9567.4564.9665.5165.51557,500
11 Apr 202467.5069.3966.8168.0068.00470,600
10 Apr 202467.7069.7065.7666.9366.931,019,200
09 Apr 202468.7670.6468.4170.0070.00800,600
08 Apr 202470.2170.5667.1368.4468.441,270,200
05 Apr 202471.9573.2369.1670.2070.20892,200
04 Apr 202474.1175.2271.1671.9071.90351,100
03 Apr 202472.8874.1872.3374.0074.00452,000
02 Apr 202475.8875.8872.3273.4273.42585,900
01 Apr 202477.1477.8776.0077.0977.09557,800
28 Mar 202475.3476.2073.7575.0975.09713,800
27 Mar 202476.8577.5875.5476.6476.64309,800
26 Mar 202476.9878.1475.1775.7475.74238,200
25 Mar 202477.4978.2275.8976.4476.44242,100
22 Mar 202479.7079.7076.6277.6477.64256,800
21 Mar 202480.6881.1977.7779.5479.54307,400
20 Mar 202477.6479.7975.5279.7179.71301,000
19 Mar 202477.7180.1877.2078.0878.08381,300
18 Mar 202480.2880.6378.0178.1178.11456,400
15 Mar 202484.4484.6278.8180.8080.801,241,800
14 Mar 202487.5487.5483.7584.6084.60513,100
13 Mar 202487.0089.3985.5988.4188.41826,200
12 Mar 202483.6187.4483.0087.0287.02560,700
11 Mar 202483.5984.7282.1783.6483.64574,900
08 Mar 202484.6388.1484.0484.3984.39353,700
07 Mar 202485.1185.5682.8583.4683.46354,600
06 Mar 202482.1784.7581.8584.4784.47404,900
05 Mar 202483.7284.7180.8281.4281.42468,700
04 Mar 202487.2387.2384.5985.0085.00265,900
01 Mar 202484.6088.9884.6087.1787.17370,000
29 Feb 202486.3387.2383.6684.1284.12332,900
28 Feb 202488.7489.3185.3385.3685.36401,500
27 Feb 202487.9089.3684.2688.9988.99553,900
26 Feb 202487.3388.9485.4786.6186.61243,000
23 Feb 202484.9587.3884.0287.2687.26311,900
22 Feb 202482.3585.1982.3583.2383.23271,000
21 Feb 202480.9182.6280.1382.5382.53258,600
20 Feb 202485.5386.1681.5281.9981.99370,000
16 Feb 202483.9487.4781.2886.2186.21253,800
15 Feb 202485.0085.8484.4084.5084.50306,200
14 Feb 202482.2484.7481.1684.2284.22358,400
13 Feb 202480.2483.4775.0680.5080.50691,300
12 Feb 202483.4684.6181.0283.5583.55564,200
09 Feb 202480.9683.8780.9682.4582.45426,300
08 Feb 202479.0083.1078.0580.5880.58715,500
07 Feb 202479.6980.2977.5378.7878.78283,600
06 Feb 202478.1679.5077.5279.3379.33260,500
05 Feb 202476.2280.2974.9978.3978.39425,800
02 Feb 202476.5977.4175.6676.4976.49231,900
01 Feb 202474.8378.1974.2277.6877.68266,700
31 Jan 202475.5178.4974.4975.1775.17253,800
30 Jan 202477.6977.6974.7475.7175.71318,100
29 Jan 202476.3478.8974.6277.9777.97386,700
26 Jan 202476.2477.6774.6576.3076.30299,900
25 Jan 202477.6278.9975.9376.3076.30207,200
24 Jan 202478.0178.4876.4476.5776.57214,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...