Nuvalent

NUVL
🏛️ usa →
84.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.04 20.48 18.25 19.04 0.1M
2021-12-30 18.83 20.10 18.83 19.21 0.1M
2021-12-29 19.48 19.84 17.70 19.09 0.1M
2021-12-28 19.07 20.09 18.89 19.55 0.1M
2021-12-27 18.55 19.70 18.47 19.21 0.1M
2021-12-23 20.04 20.28 18.76 19.22 0.0M
2021-12-22 20.19 20.86 19.25 19.89 0.2M
2021-12-21 19.81 21.17 19.12 20.67 0.1M
2021-12-20 22.21 22.71 19.00 19.54 0.2M
2021-12-17 21.72 23.85 20.37 22.84 0.5M
2021-12-16 21.66 23.75 21.19 21.59 0.1M
2021-12-15 20.24 22.38 19.54 21.73 0.1M
2021-12-14 20.14 21.55 19.19 20.23 0.1M
2021-12-13 21.36 23.18 20.44 21.20 0.1M
2021-12-10 21.47 23.15 21.18 21.46 0.1M
2021-12-09 21.27 22.09 20.06 20.54 0.1M
2021-12-08 19.01 22.33 19.01 21.74 0.1M
2021-12-07 20.14 20.97 19.00 19.22 0.1M
2021-12-06 20.37 22.04 19.58 20.18 0.3M
2021-12-03 19.70 20.36 18.64 19.97 0.1M
2021-12-02 18.76 21.03 18.08 20.90 0.0M
2021-12-01 21.98 22.16 18.62 18.85 0.1M
2021-11-30 21.08 22.08 20.00 21.33 0.1M
2021-11-29 20.79 22.16 20.28 20.76 0.0M
2021-11-26 22.42 24.57 20.00 20.47 0.0M
2021-11-24 20.02 23.01 20.02 23.01 0.1M
2021-11-23 24.37 24.37 20.34 21.13 0.0M
2021-11-22 24.81 24.81 23.12 23.44 0.0M
2021-11-19 25.03 25.03 24.06 24.38 0.0M
2021-11-18 28.02 28.02 24.91 25.25 0.0M
2021-11-17 27.49 29.27 26.22 28.31 0.1M
2021-11-16 24.41 27.90 23.91 27.50 0.1M
2021-11-15 25.62 25.98 23.43 24.06 0.0M
2021-11-12 27.10 27.65 25.10 25.11 0.0M
2021-11-11 26.99 28.42 26.03 27.20 0.1M
2021-11-10 27.48 28.36 25.19 26.59 0.0M
2021-11-09 27.31 27.31 26.31 26.85 0.0M
2021-11-08 29.08 29.38 27.25 27.46 0.1M
2021-11-05 29.92 30.36 27.51 29.08 0.1M
2021-11-04 30.25 31.43 28.55 29.55 0.1M
2021-11-03 27.84 30.62 26.66 30.10 0.1M
2021-11-02 25.49 27.92 24.87 27.89 0.1M
2021-11-01 24.26 26.33 23.71 25.80 0.1M
2021-10-29 24.26 25.00 22.74 24.43 0.1M
2021-10-28 21.74 24.71 21.10 24.62 0.0M
2021-10-27 22.73 22.89 21.42 21.58 0.1M
2021-10-26 20.77 24.00 20.77 23.25 0.1M
2021-10-25 19.83 21.14 19.51 21.10 0.0M
2021-10-22 22.57 23.62 19.69 20.01 0.0M
2021-10-21 21.09 23.92 19.95 22.67 0.1M
2021-10-20 21.57 22.10 20.23 21.27 0.1M
2021-10-19 20.66 22.56 20.03 21.39 0.1M
2021-10-18 19.94 21.34 19.80 20.87 0.0M
2021-10-15 20.67 20.67 19.08 19.93 0.1M
2021-10-14 19.66 20.69 19.23 20.22 0.0M
2021-10-13 18.75 19.75 18.37 19.48 0.1M
2021-10-12 18.15 18.69 17.50 18.63 0.0M
2021-10-11 19.43 19.44 17.87 18.01 0.0M
2021-10-08 19.00 20.37 18.08 18.18 0.0M
2021-10-07 20.21 21.57 18.60 18.90 0.1M
2021-10-06 21.31 22.86 20.01 20.22 0.2M
2021-10-05 24.62 24.85 21.17 21.30 0.1M
2021-10-04 23.99 25.73 23.10 24.81 0.1M
2021-10-01 22.55 24.15 21.10 24.13 0.1M
2021-09-30 21.28 22.75 21.22 22.55 0.0M
2021-09-29 22.07 22.27 20.75 21.13 0.1M
2021-09-28 23.35 23.72 22.00 22.14 0.1M
2021-09-27 22.51 24.36 22.00 23.74 0.2M
2021-09-24 26.00 26.19 22.85 22.86 0.1M
2021-09-23 26.65 26.84 25.87 26.07 0.1M
2021-09-22 33.19 33.46 26.32 26.60 0.2M
2021-09-21 35.49 36.89 33.00 33.19 0.3M
2021-09-20 35.86 36.93 35.13 35.70 0.2M
2021-09-17 37.16 38.17 36.05 36.48 2.0M
2021-09-16 38.35 38.74 36.57 37.55 0.3M
2021-09-15 37.21 38.93 36.20 38.00 0.4M
2021-09-14 37.52 39.22 36.52 37.50 0.4M
2021-09-13 38.00 40.82 37.01 37.24 0.2M
2021-09-10 37.16 39.37 36.55 37.87 0.3M
2021-09-09 37.63 38.89 36.23 36.71 0.2M
2021-09-08 38.53 40.39 36.90 37.80 0.3M
2021-09-07 38.70 40.22 37.14 38.35 0.3M
2021-09-03 36.99 39.92 36.56 38.09 0.3M
2021-09-02 35.07 38.40 35.07 37.02 0.2M
2021-09-01 37.00 38.66 33.00 35.41 0.3M
2021-08-31 34.64 36.86 33.15 36.43 0.2M
2021-08-30 34.69 35.84 33.09 34.18 0.2M
2021-08-27 33.01 35.96 30.76 34.69 0.2M
2021-08-26 31.37 32.88 29.39 32.74 0.1M
2021-08-25 29.31 32.31 28.95 30.94 0.1M
2021-08-24 29.45 29.75 28.83 29.62 0.1M
2021-08-23 27.46 29.72 27.33 29.00 0.1M
2021-08-20 26.11 28.31 25.50 27.02 0.1M
2021-08-19 26.11 27.47 25.02 26.40 0.2M
2021-08-18 27.08 28.61 26.00 26.37 0.1M
2021-08-17 25.00 27.93 24.30 27.25 0.1M
2021-08-16 21.13 26.00 21.13 24.34 0.2M
2021-08-13 21.50 23.02 20.00 22.38 0.1M
2021-08-12 21.00 22.95 20.47 21.78 0.1M
2021-08-11 22.50 22.82 21.25 21.35 0.2M
2021-08-10 22.72 22.94 21.49 22.87 0.2M
2021-08-09 22.35 24.13 20.03 21.29 0.1M
2021-08-06 24.55 25.00 19.54 22.06 0.2M
2021-08-05 25.55 27.20 23.83 24.84 0.2M
2021-08-04 24.00 27.49 23.50 25.36 0.1M
2021-08-03 21.92 23.84 19.80 23.70 0.1M
2021-08-02 18.50 22.42 18.50 21.91 0.2M
2021-07-30 18.75 21.39 17.54 18.25 0.4M
2021-07-29 18.10 19.83 17.00 18.75 2.3M