Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvalent Inc Cl A (NQ: NUVL )

70.88 -1.76 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.370 9.980 8.700 8.860 91,809 -0.58(-6.14%)
May 27, 2022 9.240 9.670 8.890 9.440 106,851 +0.27(+2.94%)
May 26, 2022 8.620 9.750 8.620 9.170 351,811 +0.62(+7.25%)
May 25, 2022 8.060 8.690 7.960 8.550 54,993 +0.37(+4.52%)
May 24, 2022 8.220 8.325 7.785 8.180 75,659 -0.21(-2.50%)
May 23, 2022 8.230 8.590 7.800 8.390 119,845 +0.33(+4.09%)
May 20, 2022 7.690 8.455 7.382 8.060 215,598 +0.51(+6.75%)
May 19, 2022 7.400 7.650 7.090 7.550 91,497 +0.03(+0.40%)
May 18, 2022 8.300 8.970 7.340 7.520 99,261 -1.13(-13.06%)
May 17, 2022 7.620 8.685 7.355 8.650 249,162 +1.25(+16.89%)
May 16, 2022 7.900 8.850 7.270 7.400 217,573 -0.60(-7.50%)
May 13, 2022 8.610 9.210 7.800 8.000 200,907 -0.33(-3.96%)
May 12, 2022 8.110 8.610 8.100 8.330 195,045 +0.27(+3.35%)
May 11, 2022 9.150 9.410 8.020 8.060 67,263 -1.17(-12.68%)
May 10, 2022 8.880 9.320 8.730 9.230 106,326 +0.50(+5.73%)
May 09, 2022 10.17 10.55 8.620 8.730 417,671 -1.75(-16.70%)
May 06, 2022 10.53 10.65 9.510 10.48 54,783 -0.05(-0.47%)
May 05, 2022 10.91 11.31 10.23 10.53 58,745 -0.69(-6.15%)
May 04, 2022 10.55 11.24 9.500 11.22 75,521 +0.71(+6.76%)
May 03, 2022 10.32 11.57 10.32 10.51 142,916 +0.21(+2.04%)
May 02, 2022 10.33 10.85 10.21 10.30 121,861 +0.01(+0.10%)
Apr 29, 2022 11.24 11.56 10.22 10.29 45,612 -1.00(-8.86%)
Apr 28, 2022 10.71 11.42 10.09 11.29 102,163 +0.74(+7.01%)
Apr 27, 2022 10.82 11.44 10.35 10.55 44,710 -0.21(-1.95%)
Apr 26, 2022 11.34 11.55 10.61 10.76 47,595 -0.69(-6.03%)
Apr 25, 2022 10.70 11.46 10.70 11.45 33,416 +0.57(+5.24%)
Apr 22, 2022 10.99 11.13 10.23 10.88 57,290 -0.17(-1.54%)
Apr 21, 2022 12.01 12.28 10.99 11.05 68,215 -0.90(-7.53%)
Apr 20, 2022 12.02 12.22 11.43 11.95 81,885 +0.05(+0.42%)
Apr 19, 2022 11.18 12.43 10.82 11.90 65,928 +0.64(+5.68%)
Apr 18, 2022 11.87 12.92 11.00 11.26 46,212 -0.63(-5.30%)
Apr 14, 2022 12.63 12.86 11.81 11.89 72,339 -0.67(-5.33%)
Apr 13, 2022 11.82 12.74 11.23 12.56 59,950 +0.78(+6.62%)
Apr 12, 2022 12.40 12.69 11.70 11.78 96,698 -0.50(-4.07%)
Apr 11, 2022 13.12 13.45 11.95 12.28 66,141 -0.87(-6.62%)
Apr 08, 2022 12.60 14.00 12.33 13.15 119,226 +0.49(+3.87%)
Apr 07, 2022 13.15 13.28 11.86 12.66 163,925 -0.54(-4.09%)
Apr 06, 2022 14.22 15.27 12.93 13.20 151,595 -1.08(-7.56%)
Apr 05, 2022 15.05 15.63 14.21 14.28 101,544 -0.79(-5.24%)
Apr 04, 2022 14.83 15.30 14.40 15.07 80,269 +0.30(+2.03%)
Apr 01, 2022 13.87 15.08 13.29 14.77 121,116 +0.88(+6.34%)
Mar 31, 2022 13.71 15.29 13.11 13.89 181,227 -0.19(-1.35%)
Mar 30, 2022 13.07 15.21 12.90 14.08 222,115 +0.87(+6.59%)
Mar 29, 2022 12.71 14.75 12.71 13.21 124,276 +0.92(+7.49%)
Mar 28, 2022 12.45 12.86 11.82 12.29 124,486 -0.33(-2.61%)
Mar 25, 2022 12.81 13.21 12.53 12.62 92,805 -0.26(-2.02%)
Mar 24, 2022 12.42 13.16 12.30 12.88 91,058 +0.56(+4.55%)
Mar 23, 2022 12.14 12.69 12.10 12.32 103,171 -0.03(-0.24%)
Mar 22, 2022 12.04 12.63 11.91 12.35 393,812 +0.33(+2.75%)
Mar 21, 2022 12.29 12.75 11.75 12.02 410,330 +0.00(+0.00%)
Mar 18, 2022 11.97 12.87 11.97 12.02 1,253,719 +0.02(+0.17%)
Mar 17, 2022 11.61 12.10 11.00 12.00 492,739 +0.33(+2.83%)
Mar 16, 2022 12.59 13.47 11.37 11.67 498,378 -0.78(-6.27%)
Mar 15, 2022 11.50 12.51 11.44 12.45 175,128 +0.80(+6.87%)
Mar 14, 2022 15.22 15.58 11.48 11.65 241,943 -3.85(-24.84%)
Mar 11, 2022 16.05 16.77 15.26 15.50 251,976 -0.57(-3.55%)
Mar 10, 2022 15.37 16.76 14.85 16.07 279,559 +0.32(+2.03%)
Mar 09, 2022 16.22 17.40 15.57 15.75 251,879 -0.15(-0.94%)
Mar 08, 2022 15.91 16.71 15.25 15.90 323,201 -0.08(-0.50%)
Mar 07, 2022 15.02 17.11 15.02 15.98 340,902 +0.88(+5.83%)
Mar 04, 2022 14.31 15.37 13.04 15.10 168,101 +0.37(+2.51%)
Mar 03, 2022 15.73 16.78 14.62 14.73 174,377 -0.64(-4.16%)
Mar 02, 2022 15.11 15.76 14.40 15.37 130,720 +0.48(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.