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
2022-12-30 29.60 30.35 28.92 29.78 0.1M
2022-12-29 28.60 30.17 28.60 29.90 0.2M
2022-12-28 27.51 28.84 27.51 28.43 0.1M
2022-12-27 28.48 28.88 27.07 27.48 0.1M
2022-12-23 29.17 29.17 27.74 28.44 0.1M
2022-12-22 29.00 29.26 28.29 29.17 0.1M
2022-12-21 29.55 30.64 28.09 29.38 0.1M
2022-12-20 28.33 30.17 28.12 29.42 0.2M
2022-12-19 29.34 29.83 28.00 28.46 0.4M
2022-12-16 29.73 30.56 28.43 29.57 1.6M
2022-12-15 31.72 32.29 28.88 29.73 0.5M
2022-12-14 31.09 32.74 30.77 32.35 0.2M
2022-12-13 31.53 32.01 30.21 31.12 0.2M
2022-12-12 30.83 31.97 29.89 30.56 0.2M
2022-12-09 31.51 32.33 31.00 31.01 0.2M
2022-12-08 31.25 31.92 30.38 31.56 0.1M
2022-12-07 31.85 32.21 30.25 30.97 0.2M
2022-12-06 33.97 34.11 31.45 32.02 0.1M
2022-12-05 36.17 36.70 33.83 34.16 0.2M
2022-12-02 34.00 36.19 33.06 36.03 0.2M
2022-12-01 32.79 35.00 32.16 34.50 0.3M
2022-11-30 31.87 33.29 31.55 32.88 0.6M
2022-11-29 31.14 34.25 30.36 31.64 0.1M
2022-11-28 32.54 33.00 30.64 30.99 0.1M
2022-11-25 32.32 33.43 31.27 32.25 0.1M
2022-11-23 31.12 32.05 30.07 31.95 0.2M
2022-11-22 32.04 32.63 30.38 30.96 0.3M
2022-11-21 30.98 32.15 30.61 32.00 0.4M
2022-11-18 32.06 32.50 30.08 30.85 0.2M
2022-11-17 31.74 31.86 30.31 31.12 0.2M
2022-11-16 33.49 34.05 31.57 32.40 0.4M
2022-11-15 31.45 33.14 30.30 32.61 0.6M
2022-11-14 31.64 33.31 30.49 30.76 0.3M
2022-11-11 32.03 32.17 29.76 32.00 0.3M
2022-11-10 32.61 33.60 29.12 30.81 0.4M
2022-11-09 32.31 33.09 31.22 31.68 0.3M
2022-11-08 32.47 33.12 31.25 32.36 0.3M
2022-11-07 30.66 32.09 30.29 31.06 0.3M
2022-11-04 30.53 30.85 28.22 30.76 0.3M
2022-11-03 30.51 31.64 27.75 29.26 0.7M
2022-11-02 33.36 33.74 30.16 31.14 0.9M
2022-11-01 36.38 36.38 32.72 33.70 3.0M
2022-10-31 33.93 38.50 33.93 35.71 1.4M
2022-10-28 35.18 40.43 30.00 35.34 4.7M
2022-10-27 19.10 22.08 18.50 22.00 0.6M
2022-10-26 19.50 19.93 18.50 19.09 0.1M
2022-10-25 19.75 21.73 19.00 19.48 0.1M
2022-10-24 20.08 20.08 18.79 19.83 0.1M
2022-10-21 18.73 19.99 18.19 19.89 0.1M
2022-10-20 20.00 20.10 18.32 18.46 0.1M
2022-10-19 21.32 21.50 19.39 19.84 0.1M
2022-10-18 22.50 22.73 21.19 21.32 0.1M
2022-10-17 21.00 22.20 20.40 22.18 0.1M
2022-10-14 21.57 21.99 20.73 20.73 0.1M
2022-10-13 19.64 22.00 19.62 21.60 0.2M
2022-10-12 19.60 20.13 18.83 20.12 0.1M
2022-10-11 18.69 19.87 17.75 19.64 0.2M
2022-10-10 18.59 19.31 18.31 18.68 0.1M
2022-10-07 18.89 19.49 18.31 18.58 0.1M
2022-10-06 19.15 19.40 18.76 19.09 0.1M
2022-10-05 19.15 19.46 18.61 19.27 0.1M
2022-10-04 19.75 20.94 19.17 19.48 0.1M
2022-10-03 19.56 20.18 19.11 19.42 0.2M
2022-09-30 19.92 20.66 18.85 19.44 0.4M
2022-09-29 19.40 20.36 19.03 19.92 0.3M
2022-09-28 17.67 20.00 17.65 19.70 0.2M
2022-09-27 16.91 17.52 16.22 17.44 0.1M
2022-09-26 16.83 17.50 16.57 16.80 0.1M
2022-09-23 16.37 16.84 15.57 16.77 0.1M
2022-09-22 16.61 17.19 15.69 16.50 0.1M
2022-09-21 17.88 18.51 16.81 16.87 0.1M
2022-09-20 16.99 17.92 16.63 17.84 0.2M
2022-09-19 17.59 18.34 16.97 17.26 0.1M
2022-09-16 17.56 18.00 16.98 17.68 0.5M
2022-09-15 18.41 19.10 17.66 17.95 0.1M
2022-09-14 17.46 18.57 17.33 18.56 0.2M
2022-09-13 18.62 18.75 16.94 17.66 0.2M
2022-09-12 17.78 19.09 17.71 18.83 0.2M
2022-09-09 17.31 18.18 17.31 17.59 0.2M
2022-09-08 17.34 18.00 16.54 17.16 0.2M
2022-09-07 14.97 18.07 14.97 17.68 0.3M
2022-09-06 16.89 17.17 14.92 15.04 0.2M
2022-09-02 17.06 17.99 16.03 16.75 0.2M
2022-09-01 16.88 17.98 16.51 16.98 0.1M
2022-08-31 16.10 17.01 15.69 16.88 0.1M
2022-08-30 16.26 16.26 15.61 15.84 0.1M
2022-08-29 15.64 16.43 15.25 15.94 0.1M
2022-08-26 16.94 17.15 15.64 15.74 0.1M
2022-08-25 17.67 17.95 16.37 16.88 0.1M
2022-08-24 16.08 18.00 16.08 17.47 0.1M
2022-08-23 16.09 16.54 15.72 15.94 0.0M
2022-08-22 15.88 16.07 15.61 15.83 0.1M
2022-08-19 16.13 16.43 15.62 16.04 0.1M
2022-08-18 16.09 16.79 15.74 16.41 0.0M
2022-08-17 16.40 16.72 15.84 16.29 0.1M
2022-08-16 16.90 16.90 15.98 16.66 0.1M
2022-08-15 16.68 17.47 16.50 16.99 0.0M
2022-08-12 16.37 17.25 16.35 16.76 0.1M
2022-08-11 17.58 17.58 15.93 16.25 0.1M
2022-08-10 17.00 18.00 16.51 17.47 0.2M
2022-08-09 16.47 16.93 14.81 15.55 0.1M
2022-08-08 16.27 17.00 15.79 16.61 0.1M
2022-08-05 15.57 16.75 15.45 16.09 0.1M
2022-08-04 14.32 16.27 14.32 15.88 0.1M
2022-08-03 14.43 15.13 14.10 14.24 0.1M
2022-08-02 14.29 14.76 14.09 14.20 0.1M
2022-08-01 14.57 14.85 14.08 14.40 0.3M
2022-07-29 16.86 17.94 14.76 14.86 0.3M
2022-07-28 17.28 17.28 16.16 17.01 0.1M
2022-07-27 16.94 17.27 16.11 17.08 0.1M
2022-07-26 15.87 17.47 15.55 16.83 0.2M
2022-07-25 15.37 16.33 15.01 15.85 0.2M
2022-07-22 16.38 17.04 15.00 15.25 0.1M
2022-07-21 15.99 16.50 15.63 16.42 0.1M
2022-07-20 17.07 18.09 15.56 15.92 0.1M
2022-07-19 16.50 17.61 16.33 17.29 0.1M
2022-07-18 16.63 17.51 16.11 16.44 0.1M
2022-07-15 18.33 18.33 16.65 16.69 0.1M
2022-07-14 17.65 18.00 17.02 17.88 0.1M
2022-07-13 16.50 18.26 16.22 17.78 0.2M
2022-07-12 17.60 17.62 16.27 16.87 0.1M
2022-07-11 17.81 18.71 16.96 17.24 0.3M
2022-07-08 17.30 18.86 17.05 18.20 0.2M
2022-07-07 16.74 18.10 16.37 17.68 0.4M
2022-07-06 14.80 16.86 14.80 16.53 0.3M
2022-07-05 13.43 15.09 12.00 14.97 0.4M
2022-07-01 13.55 13.69 13.42 13.55 0.1M
2022-06-30 13.76 14.27 13.36 13.56 0.2M
2022-06-29 13.44 14.00 12.95 13.95 0.2M
2022-06-28 13.55 13.63 13.05 13.34 0.1M
2022-06-27 13.69 13.92 13.00 13.51 0.1M
2022-06-24 13.19 14.00 12.50 13.59 0.6M
2022-06-23 12.01 12.84 11.84 12.77 0.1M
2022-06-22 10.75 12.31 10.75 12.01 0.4M
2022-06-21 10.29 11.25 10.29 11.04 0.3M
2022-06-17 9.45 10.88 9.45 10.02 0.3M
2022-06-16 9.39 9.66 8.73 9.36 0.2M
2022-06-15 9.65 10.44 9.36 9.64 0.3M
2022-06-14 9.22 9.65 9.00 9.58 0.1M
2022-06-13 9.11 9.50 8.51 9.03 0.7M
2022-06-10 9.53 10.06 8.88 9.36 0.2M
2022-06-09 9.56 10.05 9.34 9.81 0.2M
2022-06-08 9.78 10.50 9.50 9.60 0.1M
2022-06-07 9.37 10.04 9.31 9.94 0.1M
2022-06-06 9.24 9.91 9.04 9.64 0.4M
2022-06-03 9.00 9.91 8.81 9.19 0.5M
2022-06-02 8.25 8.77 8.12 8.31 0.1M
2022-06-01 8.90 9.08 8.52 8.61 0.1M
2022-05-31 9.37 9.98 8.70 8.86 0.1M
2022-05-27 9.24 9.67 8.89 9.44 0.1M
2022-05-26 8.62 9.75 8.62 9.17 0.4M
2022-05-25 8.06 8.69 7.96 8.55 0.1M
2022-05-24 8.22 8.33 7.79 8.18 0.1M
2022-05-23 8.23 8.59 7.80 8.39 0.1M
2022-05-20 7.69 8.46 7.38 8.06 0.2M
2022-05-19 7.40 7.65 7.09 7.55 0.1M
2022-05-18 8.30 8.97 7.34 7.52 0.1M
2022-05-17 7.62 8.69 7.36 8.65 0.2M
2022-05-16 7.90 8.85 7.27 7.40 0.2M
2022-05-13 8.61 9.21 7.80 8.00 0.2M
2022-05-12 8.11 8.61 8.10 8.33 0.2M
2022-05-11 9.15 9.41 8.02 8.06 0.1M
2022-05-10 8.88 9.32 8.73 9.23 0.1M
2022-05-09 10.17 10.55 8.62 8.73 0.4M
2022-05-06 10.53 10.65 9.51 10.48 0.1M
2022-05-05 10.91 11.31 10.23 10.53 0.1M
2022-05-04 10.55 11.24 9.50 11.22 0.1M
2022-05-03 10.32 11.57 10.32 10.51 0.1M
2022-05-02 10.33 10.85 10.21 10.30 0.1M
2022-04-29 11.24 11.56 10.22 10.29 0.0M
2022-04-28 10.71 11.42 10.09 11.29 0.1M
2022-04-27 10.82 11.44 10.35 10.55 0.0M
2022-04-26 11.34 11.55 10.61 10.76 0.0M
2022-04-25 10.70 11.46 10.70 11.45 0.0M
2022-04-22 10.99 11.13 10.23 10.88 0.1M
2022-04-21 12.01 12.28 10.99 11.05 0.1M
2022-04-20 12.02 12.22 11.43 11.95 0.1M
2022-04-19 11.18 12.43 10.82 11.90 0.1M
2022-04-18 11.87 12.92 11.00 11.26 0.0M
2022-04-14 12.63 12.86 11.81 11.89 0.1M
2022-04-13 11.82 12.74 11.23 12.56 0.1M
2022-04-12 12.40 12.69 11.70 11.78 0.1M
2022-04-11 13.12 13.45 11.95 12.28 0.1M
2022-04-08 12.60 14.00 12.33 13.15 0.1M
2022-04-07 13.15 13.28 11.86 12.66 0.2M
2022-04-06 14.22 15.27 12.93 13.20 0.2M
2022-04-05 15.05 15.63 14.21 14.28 0.1M
2022-04-04 14.83 15.31 14.40 15.07 0.1M
2022-04-01 13.87 15.08 13.30 14.77 0.1M
2022-03-31 13.71 15.29 13.11 13.89 0.2M
2022-03-30 13.07 15.22 12.90 14.08 0.2M
2022-03-29 12.71 14.75 12.71 13.21 0.1M
2022-03-28 12.45 12.86 11.82 12.29 0.1M
2022-03-25 12.81 13.21 12.53 12.62 0.1M
2022-03-24 12.42 13.16 12.30 12.88 0.1M
2022-03-23 12.14 12.69 12.10 12.32 0.1M
2022-03-22 12.04 12.63 11.91 12.35 0.4M
2022-03-21 12.29 12.75 11.75 12.02 0.4M
2022-03-18 11.97 12.87 11.97 12.02 1.3M
2022-03-17 11.61 12.10 11.00 12.00 0.5M
2022-03-16 12.59 13.47 11.37 11.67 0.5M
2022-03-15 11.50 12.51 11.44 12.45 0.2M
2022-03-14 15.22 15.58 11.48 11.65 0.2M
2022-03-11 16.05 16.77 15.26 15.50 0.3M
2022-03-10 15.37 16.76 14.85 16.07 0.3M
2022-03-09 16.22 17.40 15.57 15.75 0.3M
2022-03-08 15.91 16.72 15.25 15.90 0.3M
2022-03-07 15.02 17.11 15.02 15.98 0.3M
2022-03-04 14.31 15.37 13.04 15.10 0.2M
2022-03-03 15.73 16.78 14.62 14.73 0.2M
2022-03-02 15.11 15.76 14.40 15.37 0.1M
2022-03-01 14.73 15.43 14.60 14.89 0.1M
2022-02-28 15.27 15.61 14.89 14.95 0.1M
2022-02-25 15.48 15.59 14.98 15.51 0.1M
2022-02-24 15.33 15.70 14.15 15.31 0.2M
2022-02-23 16.48 17.13 16.10 16.14 0.1M
2022-02-22 17.88 18.03 15.55 16.44 0.2M
2022-02-18 18.84 19.02 17.28 17.79 0.4M
2022-02-17 19.46 20.00 18.65 19.14 0.1M
2022-02-16 18.09 20.08 18.01 19.57 0.3M
2022-02-15 17.10 18.70 16.63 18.32 0.3M
2022-02-14 18.04 18.20 16.75 16.82 0.1M
2022-02-11 17.30 18.16 16.72 17.95 0.1M
2022-02-10 17.11 18.42 16.53 17.40 0.2M
2022-02-09 16.24 18.29 16.00 17.77 0.2M
2022-02-08 15.44 16.28 15.14 16.03 0.1M
2022-02-07 14.34 15.99 13.86 15.51 0.1M
2022-02-04 13.70 14.56 13.18 14.41 0.1M
2022-02-03 13.23 14.42 13.23 13.81 0.4M
2022-02-02 14.80 14.80 13.38 13.79 0.1M
2022-02-01 13.58 15.00 13.55 14.85 0.1M
2022-01-31 12.94 13.73 12.51 13.49 0.1M
2022-01-28 12.25 13.53 11.65 12.98 0.1M
2022-01-27 12.74 13.93 12.24 12.47 0.1M
2022-01-26 13.03 13.66 12.23 12.73 0.2M
2022-01-25 12.47 13.16 11.76 12.77 0.2M
2022-01-24 11.97 13.18 11.88 12.68 0.1M
2022-01-21 12.19 12.66 11.79 12.34 0.1M
2022-01-20 12.20 13.67 12.20 12.52 0.1M
2022-01-19 11.79 13.34 11.79 12.04 0.2M
2022-01-18 12.33 12.76 11.69 11.79 0.3M
2022-01-14 12.26 12.87 11.81 12.70 0.1M
2022-01-13 12.51 12.98 12.00 12.16 0.2M
2022-01-12 13.48 13.48 12.50 12.60 0.1M
2022-01-11 13.12 13.84 12.75 13.45 0.0M
2022-01-10 14.29 14.29 12.65 13.35 0.2M
2022-01-07 14.62 14.98 13.91 14.60 0.1M
2022-01-06 17.18 17.59 14.27 14.77 0.3M
2022-01-05 19.08 19.48 17.05 17.45 0.1M
2022-01-04 18.97 19.30 17.89 18.93 0.1M
2022-01-03 18.54 18.75 18.08 18.59 0.0M