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
2023-12-29 74.93 74.94 73.00 73.59 0.6M
2023-12-28 75.06 76.50 73.91 75.07 0.6M
2023-12-27 74.28 75.34 73.57 74.67 0.3M
2023-12-26 73.95 75.40 73.69 74.30 0.3M
2023-12-22 70.90 74.15 70.90 73.12 0.5M
2023-12-21 71.56 73.92 69.71 70.51 0.6M
2023-12-20 74.07 74.30 71.75 72.06 0.6M
2023-12-19 74.96 75.50 71.02 74.65 0.9M
2023-12-18 79.65 79.85 75.30 75.43 1.1M
2023-12-15 79.81 80.94 78.88 80.28 1.9M
2023-12-14 75.84 79.52 74.18 79.00 1.1M
2023-12-13 72.88 74.90 72.78 74.88 0.7M
2023-12-12 71.13 72.88 70.13 72.76 0.4M
2023-12-11 71.38 72.97 70.33 71.13 0.6M
2023-12-08 70.40 71.60 69.36 70.66 0.4M
2023-12-07 68.21 71.24 68.21 70.83 0.4M
2023-12-06 67.72 69.85 66.59 68.19 0.3M
2023-12-05 66.68 69.86 66.49 67.64 0.5M
2023-12-04 66.03 68.24 65.98 67.16 0.5M
2023-12-01 65.27 66.44 63.39 66.20 0.6M
2023-11-30 63.02 66.34 63.02 65.37 0.7M
2023-11-29 62.48 63.82 61.94 62.20 0.3M
2023-11-28 63.76 63.76 61.02 62.00 0.4M
2023-11-27 63.27 65.57 62.71 64.02 0.3M
2023-11-24 62.18 63.98 62.18 63.29 0.1M
2023-11-22 60.58 62.79 59.99 62.50 0.3M
2023-11-21 59.57 60.41 58.80 60.00 0.3M
2023-11-20 59.94 62.07 59.94 60.34 0.3M
2023-11-17 58.60 59.92 57.97 59.74 0.5M
2023-11-16 59.58 60.10 56.52 58.03 0.8M
2023-11-15 57.58 59.37 57.58 59.00 0.5M
2023-11-14 59.18 60.08 58.27 58.81 0.7M
2023-11-13 56.09 57.08 55.33 56.90 0.3M
2023-11-10 57.25 57.88 55.79 56.85 0.3M
2023-11-09 57.81 58.68 56.50 56.92 0.6M
2023-11-08 57.57 58.53 57.18 57.78 0.6M
2023-11-07 56.58 57.42 55.95 56.99 0.4M
2023-11-06 56.01 56.68 55.25 56.09 0.4M
2023-11-03 56.49 57.79 55.97 56.35 0.6M
2023-11-02 54.37 55.63 54.37 55.11 0.4M
2023-11-01 52.09 53.68 51.59 53.68 0.5M
2023-10-31 50.33 52.58 49.02 52.09 0.7M
2023-10-30 51.97 52.57 50.44 50.49 0.6M
2023-10-27 53.98 53.98 50.50 50.96 0.7M
2023-10-26 53.10 54.83 52.95 53.95 0.4M
2023-10-25 51.51 53.50 50.63 52.79 0.5M
2023-10-24 50.40 52.10 49.54 51.88 0.5M
2023-10-23 50.37 51.20 49.69 50.27 0.6M
2023-10-20 51.21 52.54 50.84 51.06 0.7M
2023-10-19 53.40 53.62 50.12 51.03 1.3M
2023-10-18 52.47 54.44 52.39 53.05 1.1M
2023-10-17 54.50 56.00 50.43 53.16 4.5M
2023-10-16 57.20 61.56 57.01 57.96 0.9M
2023-10-13 59.70 59.76 55.43 57.99 1.1M
2023-10-12 61.40 61.98 59.23 60.11 0.5M
2023-10-11 61.53 62.86 59.79 61.20 0.4M
2023-10-10 62.66 63.97 60.23 61.46 0.6M
2023-10-09 61.94 63.55 60.55 62.41 1.0M
2023-10-06 63.21 65.50 62.01 64.52 0.9M
2023-10-05 58.35 62.49 57.66 62.41 2.1M
2023-10-04 42.24 61.70 41.45 57.51 6.3M
2023-10-03 45.26 46.77 41.16 42.42 0.6M
2023-10-02 45.96 47.45 44.57 45.81 0.7M
2023-09-29 46.97 47.81 45.69 45.97 0.6M
2023-09-28 45.54 47.00 44.13 46.56 0.4M
2023-09-27 43.85 46.00 43.72 45.63 0.5M
2023-09-26 42.69 43.38 42.00 42.08 0.3M
2023-09-25 43.52 44.68 42.24 42.54 0.5M
2023-09-22 43.18 43.71 42.40 43.59 0.4M
2023-09-21 42.39 43.58 42.19 43.17 0.5M
2023-09-20 44.09 44.31 42.21 42.62 0.8M
2023-09-19 44.34 45.57 43.62 44.05 0.5M
2023-09-18 46.00 46.59 39.86 44.48 1.9M
2023-09-15 48.16 48.37 46.75 47.36 0.8M
2023-09-14 47.32 48.33 47.12 48.00 0.3M
2023-09-13 46.97 48.15 45.53 47.14 0.2M
2023-09-12 47.91 48.56 46.67 46.98 0.1M
2023-09-11 47.89 49.64 47.25 48.10 0.3M
2023-09-08 47.29 47.77 45.95 47.54 0.2M
2023-09-07 47.94 49.13 47.32 47.39 0.2M
2023-09-06 47.84 48.32 46.56 48.20 0.2M
2023-09-05 46.43 48.19 46.18 47.84 0.4M
2023-09-01 45.95 47.11 45.45 46.46 0.3M
2023-08-31 45.89 46.34 45.53 45.57 0.3M
2023-08-30 44.92 47.04 44.92 46.05 0.3M
2023-08-29 42.63 45.47 42.57 44.92 0.2M
2023-08-28 42.97 43.88 42.29 42.81 0.2M
2023-08-25 41.86 42.80 41.20 42.75 0.2M
2023-08-24 42.31 42.46 41.04 41.83 0.3M
2023-08-23 42.66 43.53 42.17 42.38 0.2M
2023-08-22 41.74 42.69 41.15 42.55 0.4M
2023-08-21 41.39 42.00 40.93 41.60 0.2M
2023-08-18 40.58 41.97 40.58 41.27 0.2M
2023-08-17 41.99 42.63 40.86 41.11 0.2M
2023-08-16 41.92 42.52 41.14 41.92 0.2M
2023-08-15 42.80 43.42 41.80 42.17 0.2M
2023-08-14 42.91 43.47 40.95 42.91 0.4M
2023-08-11 42.96 45.13 42.35 43.04 0.4M
2023-08-10 44.10 46.16 43.05 43.48 0.3M
2023-08-09 44.30 44.30 42.32 43.52 0.3M
2023-08-08 43.94 44.56 42.88 44.04 0.4M
2023-08-07 45.38 46.28 44.15 44.62 0.3M
2023-08-04 45.46 46.00 44.77 45.31 0.2M
2023-08-03 46.22 47.04 45.43 45.46 0.2M
2023-08-02 48.24 48.56 45.29 46.59 0.2M
2023-08-01 49.61 50.59 48.57 49.04 0.6M
2023-07-31 48.65 49.92 48.13 49.85 0.3M
2023-07-28 46.71 49.37 46.70 48.50 0.5M
2023-07-27 47.61 47.61 45.90 46.43 0.3M
2023-07-26 46.12 47.11 45.46 46.99 0.4M
2023-07-25 45.76 46.69 44.95 46.12 0.3M
2023-07-24 45.56 46.83 43.89 46.01 0.3M
2023-07-21 45.24 45.25 43.29 44.73 0.3M
2023-07-20 44.61 46.85 44.00 44.95 0.4M
2023-07-19 43.40 45.17 42.87 44.52 0.4M
2023-07-18 43.21 44.45 42.62 43.47 0.5M
2023-07-17 41.63 44.44 41.09 43.15 0.3M
2023-07-14 42.07 42.07 41.05 41.44 0.1M
2023-07-13 42.51 42.72 40.63 41.94 0.2M
2023-07-12 42.43 42.79 41.25 42.35 0.3M
2023-07-11 41.74 42.12 40.48 41.81 0.2M
2023-07-10 39.00 42.35 38.98 41.91 0.4M
2023-07-07 40.14 40.96 38.78 39.12 0.2M
2023-07-06 40.34 40.46 39.41 40.03 0.2M
2023-07-05 41.64 41.84 40.48 40.50 0.2M
2023-07-03 42.01 42.40 40.04 41.78 0.1M
2023-06-30 43.22 44.19 41.82 42.17 0.3M
2023-06-29 42.88 43.36 41.58 42.84 0.3M
2023-06-28 42.67 44.15 41.30 42.87 0.3M
2023-06-27 41.31 42.70 40.86 42.62 0.2M
2023-06-26 43.90 44.26 40.29 41.16 0.3M
2023-06-23 42.12 44.17 41.80 43.85 1.4M
2023-06-22 42.78 42.78 41.12 42.07 0.1M
2023-06-21 43.50 43.55 42.43 42.95 0.2M
2023-06-20 43.15 44.29 41.02 43.78 0.2M
2023-06-16 45.19 45.19 43.00 43.26 0.6M
2023-06-15 42.92 45.25 42.74 44.68 0.3M
2023-06-14 43.64 43.96 41.00 43.08 0.2M
2023-06-13 43.68 44.51 43.06 43.75 0.3M
2023-06-12 42.36 44.53 42.14 43.50 0.4M
2023-06-09 42.68 42.92 41.42 41.82 0.2M
2023-06-08 43.13 43.69 42.27 42.49 0.2M
2023-06-07 43.56 44.49 42.87 43.36 0.2M
2023-06-06 43.99 44.74 42.00 43.65 0.3M
2023-06-05 44.23 45.16 43.77 43.97 0.2M
2023-06-02 42.60 44.61 42.09 44.59 0.4M
2023-06-01 42.35 43.60 40.07 42.50 0.3M
2023-05-31 40.75 42.83 39.54 42.10 0.6M
2023-05-30 40.34 42.02 39.02 40.80 0.2M
2023-05-26 38.94 40.31 38.56 40.23 0.2M
2023-05-25 40.18 40.18 38.14 38.67 0.2M
2023-05-24 39.97 40.92 39.00 40.08 0.2M
2023-05-23 40.59 41.37 39.59 40.37 0.2M
2023-05-22 39.38 41.13 39.38 40.76 0.2M
2023-05-19 39.46 40.36 38.85 39.03 0.2M
2023-05-18 39.38 39.56 37.95 38.92 0.2M
2023-05-17 40.00 40.10 39.16 39.50 0.3M
2023-05-16 39.72 40.67 38.86 39.96 0.2M
2023-05-15 39.53 41.60 39.53 40.74 0.1M
2023-05-12 42.99 42.99 38.42 39.40 0.2M
2023-05-11 40.40 41.36 38.33 40.09 0.3M
2023-05-10 40.47 41.83 39.86 40.39 0.3M
2023-05-09 37.62 40.74 37.13 39.81 0.3M
2023-05-08 38.48 39.98 37.41 37.76 0.1M
2023-05-05 38.88 40.00 37.82 38.51 0.2M
2023-05-04 37.22 39.39 36.51 38.70 0.2M
2023-05-03 36.56 38.11 36.04 37.14 0.3M
2023-05-02 38.74 39.41 35.71 36.04 0.4M
2023-05-01 35.32 39.67 35.29 39.02 0.6M
2023-04-28 34.18 35.94 33.03 35.39 0.2M
2023-04-27 35.39 36.22 33.66 34.35 0.3M
2023-04-26 35.38 35.50 33.41 35.16 0.4M
2023-04-25 34.25 35.44 34.25 35.30 0.3M
2023-04-24 34.53 35.17 33.51 34.56 0.3M
2023-04-21 33.56 34.64 32.06 34.54 0.3M
2023-04-20 32.85 33.79 32.23 33.56 0.3M
2023-04-19 31.31 33.15 31.09 33.02 0.1M
2023-04-18 30.65 31.60 29.25 31.41 0.3M
2023-04-17 28.67 30.62 28.67 30.45 0.2M
2023-04-14 28.46 29.12 27.30 28.34 0.2M
2023-04-13 25.31 29.50 25.31 28.64 0.4M
2023-04-12 27.07 27.34 25.10 25.22 0.3M
2023-04-11 25.67 27.41 25.43 26.84 0.4M
2023-04-10 23.55 26.11 23.11 25.74 0.6M
2023-04-06 23.54 24.22 23.10 23.85 0.4M
2023-04-05 23.71 24.19 23.13 23.58 0.2M
2023-04-04 26.81 26.89 24.02 24.07 0.2M
2023-04-03 26.01 27.23 25.67 26.95 0.2M
2023-03-31 25.50 26.26 25.44 26.09 0.3M
2023-03-30 27.38 27.56 24.95 25.42 0.6M
2023-03-29 26.21 27.42 26.21 27.33 0.2M
2023-03-28 27.98 28.11 25.82 26.04 0.2M
2023-03-27 27.90 28.95 27.84 28.07 0.2M
2023-03-24 27.61 28.08 26.24 27.62 0.2M
2023-03-23 28.30 28.55 26.93 27.87 0.3M
2023-03-22 29.29 29.29 27.83 27.87 0.3M
2023-03-21 30.22 30.22 29.00 29.41 0.2M
2023-03-20 30.36 30.36 28.40 29.93 0.2M
2023-03-17 29.49 30.66 29.29 30.41 0.7M
2023-03-16 27.75 30.56 27.25 29.62 0.2M
2023-03-15 29.49 29.67 27.66 28.09 0.2M
2023-03-14 28.86 30.13 28.44 29.96 0.2M
2023-03-13 25.90 28.41 25.84 28.25 0.4M
2023-03-10 27.34 27.99 25.51 26.50 0.4M
2023-03-09 29.24 29.29 26.76 27.47 0.4M
2023-03-08 29.58 30.18 28.88 29.07 0.1M
2023-03-07 27.84 29.66 27.39 29.40 0.1M
2023-03-06 30.00 30.00 27.50 27.87 0.3M
2023-03-03 29.26 30.52 28.98 29.95 0.1M
2023-03-02 29.01 29.35 28.00 29.13 0.1M
2023-03-01 30.18 30.79 29.24 29.33 0.1M
2023-02-28 30.67 31.22 29.94 30.29 0.2M
2023-02-27 30.33 31.14 28.90 30.66 0.1M
2023-02-24 30.04 30.63 29.54 30.09 0.1M
2023-02-23 31.85 32.41 29.99 30.47 0.2M
2023-02-22 31.30 31.76 30.18 31.60 0.2M
2023-02-21 31.95 33.09 30.28 31.36 0.3M
2023-02-17 30.77 32.57 28.75 32.53 0.2M
2023-02-16 29.97 31.15 29.78 30.76 0.1M
2023-02-15 30.15 30.52 28.99 30.27 0.2M
2023-02-14 31.02 32.14 30.31 30.48 0.3M
2023-02-13 28.93 31.53 28.40 31.46 0.2M
2023-02-10 27.62 28.76 27.16 28.67 0.3M
2023-02-09 27.81 28.13 27.44 27.75 0.1M
2023-02-08 28.43 28.87 27.53 27.66 0.2M
2023-02-07 27.71 28.66 27.37 28.50 0.2M
2023-02-06 30.02 30.02 27.25 27.92 0.3M
2023-02-03 29.02 30.28 29.02 30.07 0.1M
2023-02-02 29.41 30.15 29.03 29.60 0.2M
2023-02-01 30.20 30.20 27.68 29.01 0.3M
2023-01-31 30.78 31.31 29.71 30.25 0.2M
2023-01-30 32.15 32.63 30.00 30.74 0.2M
2023-01-27 33.05 33.40 32.12 32.46 0.1M
2023-01-26 33.90 33.99 32.61 33.08 0.1M
2023-01-25 32.48 33.77 32.33 33.52 0.2M
2023-01-24 30.76 33.23 30.61 32.69 0.2M
2023-01-23 30.71 31.58 29.87 30.87 0.2M
2023-01-20 33.48 33.48 30.78 30.88 0.2M
2023-01-19 32.57 34.41 31.94 32.73 0.1M
2023-01-18 34.66 35.38 32.12 32.99 0.3M
2023-01-17 32.46 33.39 31.40 33.30 0.2M
2023-01-13 31.40 33.57 31.14 32.43 0.2M
2023-01-12 29.34 32.15 29.21 32.09 0.2M
2023-01-11 26.73 29.63 26.20 29.51 0.2M
2023-01-10 26.89 27.26 26.07 26.77 0.1M
2023-01-09 27.83 27.83 26.27 26.57 0.3M
2023-01-06 27.76 28.57 26.31 27.85 0.1M
2023-01-05 28.33 28.33 26.86 27.55 0.1M
2023-01-04 29.11 29.44 27.45 28.52 0.2M
2023-01-03 30.31 30.83 28.50 28.97 0.1M