NUVL - Nuvalent, Inc.
102.67
2.450 2.386%
Share volume: 583,511
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$100.22
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $101.13 | $101.13 | $104.11 | $104.11 | $99.18 | $99.18 | $102.67 | $102.67 | 583,511 | $583,511.00 |
| 03-03-2026 | $98.77 | $98.77 | $102.03 | $102.03 | $97.24 | $97.24 | $100.22 | $100.22 | 475,847 | $475,751.00 |
| 03-02-2026 | $100.06 | $100.06 | $102.60 | $102.60 | $97.80 | $97.80 | $101.29 | $101.29 | 470,758 | $470,758.00 |
| 02-27-2026 | $102.96 | $102.96 | $103.63 | $103.63 | $100.25 | $100.25 | $101.95 | $101.95 | 668,676 | $668,676.00 |
| 02-26-2026 | $105.83 | $105.83 | $105.83 | $105.83 | $101.82 | $101.82 | $103.93 | $103.93 | 458,841 | $458,841.00 |
| 02-25-2026 | $105.01 | $105.01 | $107.59 | $107.59 | $103.86 | $103.86 | $104.53 | $104.53 | 362,259 | $362,259.00 |
| 02-24-2026 | $103.69 | $103.69 | $106.64 | $106.64 | $103.10 | $103.10 | $104.95 | $104.95 | 520,976 | $520,976.00 |
| 02-23-2026 | $100.56 | $100.56 | $103.50 | $103.50 | $100.00 | $100.00 | $103.00 | $103.00 | 703,656 | $703,656.00 |
| 02-20-2026 | $103.33 | $103.33 | $103.45 | $103.45 | $99.74 | $99.74 | $100.50 | $100.50 | 556,800 | $556,800.00 |
| 02-19-2026 | $102.08 | $102.08 | $105.37 | $105.37 | $100.53 | $100.53 | $104.06 | $104.06 | 471,321 | $471,321.00 |