Nuvation Bio Inc (NUVB)

NUVB
🏛️ 미국 →
3.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.85 1.93 1.85 1.92 0.5M
2022-12-29 1.77 1.92 1.77 1.89 0.5M
2022-12-28 1.68 1.78 1.68 1.75 0.6M
2022-12-27 1.76 1.79 1.68 1.69 0.4M
2022-12-23 1.86 1.88 1.75 1.77 0.3M
2022-12-22 1.88 1.95 1.84 1.88 0.4M
2022-12-21 1.91 1.99 1.88 1.91 0.7M
2022-12-20 1.69 1.97 1.67 1.94 1.7M
2022-12-19 1.77 1.77 1.59 1.68 2.5M
2022-12-16 1.75 1.84 1.70 1.77 4.1M
2022-12-15 1.77 1.78 1.75 1.76 1.3M
2022-12-14 1.83 1.89 1.79 1.80 1.7M
2022-12-13 1.80 1.91 1.80 1.85 0.6M
2022-12-12 1.89 1.90 1.73 1.86 0.9M
2022-12-09 2.00 2.00 1.91 1.92 0.8M
2022-12-08 1.98 2.03 1.91 1.99 0.9M
2022-12-07 2.01 2.01 1.93 1.99 0.6M
2022-12-06 2.09 2.21 1.95 1.99 1.7M
2022-12-05 2.00 2.01 1.92 1.94 0.7M
2022-12-02 1.94 2.01 1.91 2.00 0.5M
2022-12-01 1.92 1.99 1.90 1.98 0.5M
2022-11-30 1.78 1.91 1.77 1.91 0.7M
2022-11-29 1.79 1.83 1.74 1.79 0.4M
2022-11-28 1.82 1.94 1.78 1.80 0.7M
2022-11-25 1.86 1.91 1.83 1.83 0.2M
2022-11-23 1.77 1.86 1.77 1.84 0.5M
2022-11-22 1.84 1.84 1.77 1.82 0.3M
2022-11-21 1.81 1.86 1.79 1.83 0.5M
2022-11-18 1.97 1.97 1.81 1.85 0.6M
2022-11-17 1.89 1.94 1.88 1.92 0.4M
2022-11-16 1.90 1.98 1.88 1.93 0.5M
2022-11-15 2.00 2.00 1.91 1.92 0.6M
2022-11-14 2.01 2.03 1.94 1.96 0.5M
2022-11-11 1.94 2.04 1.92 2.00 1.0M
2022-11-10 1.98 2.01 1.93 1.98 0.4M
2022-11-09 1.97 2.04 1.90 1.92 1.0M
2022-11-08 2.12 2.14 1.93 2.01 6.8M
2022-11-07 2.10 2.22 2.08 2.10 0.8M
2022-11-04 2.23 2.26 2.05 2.09 0.3M
2022-11-03 2.15 2.18 2.08 2.14 0.3M
2022-11-02 2.30 2.30 2.16 2.17 0.4M
2022-11-01 2.23 2.39 2.21 2.32 0.4M
2022-10-31 2.22 2.25 2.15 2.20 0.6M
2022-10-28 2.12 2.22 2.11 2.22 0.5M
2022-10-27 2.20 2.21 2.12 2.13 0.3M
2022-10-26 2.20 2.27 2.15 2.16 0.4M
2022-10-25 2.09 2.21 2.09 2.15 0.3M
2022-10-24 2.16 2.16 2.08 2.12 0.3M
2022-10-21 2.06 2.16 2.00 2.15 0.4M
2022-10-20 2.12 2.16 2.05 2.07 0.2M
2022-10-19 2.22 2.24 2.09 2.15 0.3M
2022-10-18 2.22 2.36 2.22 2.25 0.4M
2022-10-17 2.13 2.26 2.13 2.23 0.4M
2022-10-14 2.24 2.27 2.13 2.14 0.3M
2022-10-13 2.16 2.24 2.12 2.22 0.3M
2022-10-12 2.30 2.32 2.12 2.18 0.4M
2022-10-11 2.31 2.36 2.21 2.34 0.5M
2022-10-10 2.33 2.42 2.29 2.33 0.4M
2022-10-07 2.46 2.53 2.30 2.30 0.7M
2022-10-06 2.48 2.52 2.40 2.50 0.5M
2022-10-05 2.37 2.53 2.37 2.50 0.7M
2022-10-04 2.29 2.45 2.29 2.45 0.5M
2022-10-03 2.28 2.31 2.18 2.27 0.4M
2022-09-30 2.15 2.35 2.15 2.24 0.6M
2022-09-29 2.22 2.22 2.15 2.18 0.5M
2022-09-28 2.21 2.26 2.14 2.24 1.2M
2022-09-27 2.10 2.20 2.09 2.17 0.5M
2022-09-26 2.01 2.17 2.01 2.08 0.5M
2022-09-23 1.97 2.06 1.97 2.05 0.7M
2022-09-22 1.98 2.00 1.92 2.00 0.7M
2022-09-21 2.05 2.05 1.97 1.99 0.6M
2022-09-20 2.15 2.19 1.96 2.03 0.7M
2022-09-19 2.22 2.27 2.06 2.17 0.9M
2022-09-16 2.33 2.40 2.19 2.27 1.3M
2022-09-15 2.46 2.47 2.29 2.35 0.9M
2022-09-14 2.58 2.62 2.43 2.51 0.5M
2022-09-13 2.74 2.77 2.56 2.57 0.5M
2022-09-12 2.89 2.90 2.76 2.78 0.4M
2022-09-09 2.85 2.91 2.82 2.84 0.3M
2022-09-08 2.71 2.85 2.68 2.83 0.4M
2022-09-07 2.70 2.80 2.70 2.76 0.4M
2022-09-06 2.96 2.97 2.73 2.75 1.1M
2022-09-02 2.83 2.94 2.72 2.93 0.8M
2022-09-01 2.78 2.81 2.71 2.81 0.6M
2022-08-31 2.79 2.86 2.71 2.80 0.4M
2022-08-30 2.89 2.96 2.75 2.75 0.4M
2022-08-29 2.92 2.99 2.88 2.93 0.4M
2022-08-26 3.00 3.01 2.89 2.93 0.7M
2022-08-25 3.02 3.09 2.94 2.99 0.2M
2022-08-24 2.89 3.03 2.88 3.02 0.3M
2022-08-23 2.87 2.93 2.85 2.89 0.3M
2022-08-22 2.74 2.93 2.74 2.87 0.4M
2022-08-19 2.82 2.85 2.78 2.83 0.3M
2022-08-18 2.85 2.87 2.75 2.83 0.3M
2022-08-17 2.87 2.99 2.84 2.90 0.3M
2022-08-16 3.03 3.08 2.83 2.91 0.8M
2022-08-15 2.86 3.12 2.86 3.08 0.9M
2022-08-12 2.74 2.88 2.67 2.88 0.5M
2022-08-11 2.70 2.93 2.67 2.75 2.2M
2022-08-10 2.64 2.78 2.61 2.69 0.7M
2022-08-09 2.60 2.66 2.52 2.59 4.0M
2022-08-08 2.51 2.71 2.51 2.64 2.2M
2022-08-05 2.48 2.63 2.41 2.49 1.5M
2022-08-04 2.34 2.43 2.32 2.37 1.6M
2022-08-03 2.34 2.47 2.25 2.31 4.7M
2022-08-02 2.37 2.45 2.29 2.29 1.2M
2022-08-01 2.74 2.81 2.48 2.49 1.2M
2022-07-29 2.98 2.98 2.74 2.76 0.6M
2022-07-28 3.12 3.13 2.90 2.98 0.8M
2022-07-27 3.15 3.16 3.03 3.13 0.5M
2022-07-26 3.24 3.28 3.08 3.14 0.4M
2022-07-25 3.08 3.36 3.00 3.30 1.3M
2022-07-22 3.24 3.27 3.06 3.06 0.8M
2022-07-21 3.31 3.43 3.22 3.23 1.3M
2022-07-20 3.33 3.42 3.25 3.29 1.9M
2022-07-19 3.54 3.56 3.29 3.29 1.8M
2022-07-18 3.63 3.71 3.42 3.45 0.4M
2022-07-15 3.63 3.63 3.46 3.61 0.8M
2022-07-14 3.50 3.57 3.43 3.55 0.6M
2022-07-13 3.41 3.63 3.31 3.55 1.4M
2022-07-12 3.88 3.92 3.47 3.49 1.3M
2022-07-11 4.01 4.01 3.88 3.88 0.4M
2022-07-08 3.98 4.10 3.86 4.04 0.7M
2022-07-07 3.94 4.10 3.91 4.04 1.2M
2022-07-06 3.68 4.01 3.68 3.94 1.1M
2022-07-05 3.46 3.71 3.40 3.71 0.6M
2022-07-01 3.22 3.52 3.22 3.52 1.0M
2022-06-30 3.41 3.45 3.19 3.24 1.6M
2022-06-29 3.52 3.60 3.43 3.47 1.2M
2022-06-28 3.63 3.69 3.49 3.55 0.9M
2022-06-27 4.14 4.14 3.40 3.64 2.1M
2022-06-24 4.25 4.31 3.95 4.19 6.8M
2022-06-23 3.73 4.23 3.73 4.21 1.0M
2022-06-22 3.53 3.78 3.53 3.74 0.8M
2022-06-21 3.56 3.69 3.50 3.59 0.9M
2022-06-17 3.37 3.61 3.37 3.49 1.4M
2022-06-16 3.36 3.41 3.25 3.40 1.1M
2022-06-15 3.50 3.55 3.40 3.47 1.3M
2022-06-14 3.40 3.47 3.35 3.43 0.7M
2022-06-13 3.38 3.47 3.34 3.40 1.1M
2022-06-10 3.58 3.63 3.45 3.50 0.6M
2022-06-09 3.63 3.71 3.53 3.66 0.6M
2022-06-08 3.84 3.91 3.65 3.68 0.5M
2022-06-07 3.62 3.92 3.62 3.87 0.8M
2022-06-06 3.76 3.85 3.63 3.65 0.9M
2022-06-03 3.57 3.82 3.55 3.71 1.1M
2022-06-02 3.49 3.74 3.43 3.58 0.8M
2022-06-01 3.58 3.60 3.40 3.48 1.2M
2022-05-31 3.50 3.64 3.42 3.53 1.7M
2022-05-27 3.50 3.60 3.40 3.53 0.6M
2022-05-26 3.55 3.59 3.46 3.47 0.6M
2022-05-25 3.59 3.68 3.49 3.52 0.6M
2022-05-24 3.70 3.74 3.58 3.60 0.8M
2022-05-23 4.20 4.20 3.77 3.78 0.8M
2022-05-20 4.19 4.30 4.03 4.14 0.7M
2022-05-19 4.00 4.14 3.90 4.13 0.7M
2022-05-18 4.15 4.20 4.02 4.05 0.6M
2022-05-17 4.18 4.28 4.11 4.27 0.4M
2022-05-16 4.05 4.22 3.94 4.05 0.5M
2022-05-13 4.01 4.26 3.93 4.09 0.6M
2022-05-12 3.80 4.08 3.59 3.92 1.0M
2022-05-11 4.43 4.53 3.98 3.99 0.6M
2022-05-10 4.36 4.97 4.36 4.43 1.0M
2022-05-09 4.39 4.42 4.17 4.23 0.6M
2022-05-06 4.76 4.80 4.41 4.51 0.4M
2022-05-05 4.91 4.98 4.59 4.77 0.9M
2022-05-04 4.92 5.06 4.69 5.03 0.4M
2022-05-03 4.84 4.90 4.69 4.78 0.3M
2022-05-02 4.65 4.82 4.56 4.82 0.7M
2022-04-29 4.83 4.93 4.60 4.66 0.5M
2022-04-28 4.81 4.90 4.64 4.83 0.7M
2022-04-27 4.80 4.89 4.67 4.80 0.6M
2022-04-26 5.46 5.57 4.81 4.88 5.6M
2022-04-25 5.47 5.63 5.37 5.58 0.5M
2022-04-22 5.44 5.64 5.44 5.50 0.4M
2022-04-21 5.70 5.75 5.41 5.50 0.4M
2022-04-20 5.71 5.78 5.60 5.64 0.3M
2022-04-19 5.33 5.74 5.27 5.68 0.3M
2022-04-18 5.46 5.46 5.29 5.36 0.9M
2022-04-14 5.51 5.57 5.40 5.51 0.5M
2022-04-13 5.29 5.51 5.29 5.46 0.5M
2022-04-12 5.45 5.55 5.17 5.30 1.3M
2022-04-11 5.47 5.52 5.23 5.36 0.7M
2022-04-08 5.36 5.71 5.31 5.50 0.7M
2022-04-07 5.78 5.93 5.33 5.50 0.8M
2022-04-06 5.73 6.02 5.57 5.85 0.7M
2022-04-05 5.71 5.86 5.66 5.75 3.0M
2022-04-04 5.50 5.69 5.46 5.65 0.5M
2022-04-01 5.31 5.50 5.26 5.50 0.7M
2022-03-31 5.36 5.47 5.22 5.26 0.9M
2022-03-30 5.27 5.42 5.20 5.37 1.1M
2022-03-29 5.31 5.45 5.20 5.26 0.7M
2022-03-28 5.18 5.35 5.11 5.23 0.6M
2022-03-25 5.36 5.48 5.22 5.25 0.5M
2022-03-24 5.33 5.45 5.25 5.38 0.5M
2022-03-23 5.31 5.38 5.21 5.31 0.7M
2022-03-22 5.23 5.50 5.23 5.41 0.9M
2022-03-21 5.41 5.44 5.22 5.28 1.0M
2022-03-18 5.31 5.51 5.21 5.45 1.4M
2022-03-17 5.34 5.57 5.20 5.31 1.1M
2022-03-16 5.33 5.47 5.21 5.40 1.3M
2022-03-15 5.39 5.60 5.12 5.23 1.1M
2022-03-14 5.36 5.60 5.31 5.38 1.5M
2022-03-11 5.19 5.40 5.15 5.32 0.8M
2022-03-10 5.01 5.19 4.97 5.18 0.5M
2022-03-09 5.00 5.31 5.00 5.12 0.6M
2022-03-08 4.62 5.06 4.51 4.90 1.1M
2022-03-07 4.58 4.90 4.56 4.65 1.3M
2022-03-04 4.64 4.80 4.48 4.60 1.3M
2022-03-03 5.01 5.06 4.69 4.74 0.8M
2022-03-02 4.90 5.05 4.56 4.93 1.2M
2022-03-01 4.92 5.21 4.81 4.89 1.4M
2022-02-28 5.27 5.46 4.80 5.06 2.4M
2022-02-25 5.01 5.33 4.94 5.33 0.7M
2022-02-24 4.56 5.02 4.46 5.02 1.2M
2022-02-23 5.04 5.08 4.71 4.75 1.0M
2022-02-22 4.83 5.14 4.76 5.00 0.8M
2022-02-18 4.95 4.99 4.82 4.87 0.7M
2022-02-17 5.20 5.23 4.99 5.03 0.6M
2022-02-16 5.38 5.38 5.15 5.29 0.6M
2022-02-15 5.26 5.41 5.23 5.41 0.5M
2022-02-14 5.39 5.42 5.15 5.20 0.7M
2022-02-11 5.61 5.70 5.33 5.38 0.6M
2022-02-10 5.79 5.86 5.55 5.61 0.9M
2022-02-09 5.88 6.03 5.87 5.99 1.0M
2022-02-08 5.86 5.90 5.66 5.80 1.1M
2022-02-07 5.79 6.05 5.70 5.89 0.6M
2022-02-04 5.60 5.88 5.47 5.80 0.8M
2022-02-03 5.80 5.90 5.68 5.69 0.7M
2022-02-02 6.04 6.15 5.89 5.94 1.0M
2022-02-01 6.15 6.23 5.86 6.07 1.9M
2022-01-31 5.80 6.18 5.80 6.10 0.8M
2022-01-28 5.64 5.83 5.36 5.82 1.0M
2022-01-27 5.80 5.91 5.63 5.66 0.7M
2022-01-26 6.01 6.12 5.60 5.71 1.7M
2022-01-25 5.93 6.15 5.81 5.96 0.8M
2022-01-24 5.57 6.03 5.43 6.00 1.0M
2022-01-21 5.54 5.99 5.50 5.71 0.8M
2022-01-20 5.54 6.10 5.54 5.61 1.0M
2022-01-19 5.69 5.72 5.30 5.35 0.8M
2022-01-18 5.85 5.96 5.58 5.62 0.7M
2022-01-14 5.88 6.05 5.71 6.01 0.7M
2022-01-13 6.26 6.33 5.94 5.97 0.5M
2022-01-12 6.56 6.63 6.22 6.23 0.6M
2022-01-11 6.46 6.73 6.37 6.56 0.5M
2022-01-10 6.61 6.61 6.22 6.46 0.5M
2022-01-07 6.71 6.89 6.45 6.70 0.7M
2022-01-06 7.19 7.22 6.64 6.73 1.0M
2022-01-05 7.99 8.05 7.25 7.26 0.7M
2022-01-04 8.81 8.85 7.94 8.04 0.6M
2022-01-03 8.66 8.88 8.45 8.83 1.1M