NUVL - Nuvalent, Inc.
107.13
-1.110 -1.036%
Share volume: 787,125
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$108.24
-1.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $108.45 | $108.45 | $108.45 | $108.45 | $105.64 | $105.64 | $107.13 | $107.13 | 787,125 | $787,125.00 |
| 04-20-2026 | $107.40 | $107.40 | $108.71 | $108.71 | $105.60 | $105.60 | $108.24 | $108.24 | 402,906 | $402,906.00 |
| 04-17-2026 | $105.89 | $105.89 | $108.83 | $108.83 | $104.54 | $104.54 | $107.61 | $107.61 | 772,833 | $772,833.00 |
| 04-16-2026 | $104.54 | $104.54 | $104.54 | $104.54 | $101.79 | $101.79 | $103.86 | $103.86 | 591,160 | $591,160.00 |
| 04-15-2026 | $105.02 | $105.02 | $106.73 | $106.73 | $103.84 | $103.84 | $104.75 | $104.75 | 619,093 | $619,093.00 |
| 04-14-2026 | $103.69 | $103.69 | $107.15 | $107.15 | $103.22 | $103.22 | $105.02 | $105.02 | 434,967 | $434,967.00 |
| 04-13-2026 | $103.23 | $103.23 | $105.02 | $105.02 | $102.24 | $102.24 | $103.69 | $103.69 | 321,754 | $321,754.00 |
| 04-10-2026 | $104.89 | $104.89 | $105.22 | $105.22 | $99.79 | $99.79 | $102.74 | $102.74 | 412,855 | $412,855.00 |
| 04-09-2026 | $104.33 | $104.33 | $105.55 | $105.55 | $103.87 | $103.87 | $104.59 | $104.59 | 396,736 | $396,736.00 |
| 04-08-2026 | $105.65 | $105.65 | $106.39 | $106.39 | $102.93 | $102.93 | $105.04 | $105.04 | 370,481 | $370,481.00 |