Nuvation Bio Inc (NUVB) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	4.75	4.76	4.42	4.45	-6.32%	4,471,300
2026-10-15	4.74	4.86	4.67	4.75	+1.50%	4,822,800
2026-10-14	4.66	4.80	4.61	4.68	-0.85%	3,779,000
2026-10-13	4.86	4.92	4.71	4.72	-3.67%	7,607,800
2026-10-12	4.96	5.00	4.88	4.90	-2.00%	3,182,900
2026-10-09	4.95	5.06	4.87	5.00	+1.01%	2,957,000
2026-10-08	4.80	4.98	4.63	4.95	+1.85%	9,289,800
2026-10-07	4.81	4.95	4.79	4.86	-0.41%	5,448,700
2026-10-06	4.96	4.97	4.73	4.88	-1.41%	6,653,200
2026-10-05	5.12	5.16	4.85	4.95	-3.70%	9,963,000
2026-10-02	5.66	5.66	5.03	5.14	-7.55%	14,825,000
2026-10-01	5.57	5.62	5.45	5.56	-0.71%	3,471,200
2026-09-30	5.81	5.83	5.59	5.60	-0.36%	5,547,000
2026-09-29	5.59	5.69	5.54	5.62	+0.36%	3,068,000
2026-09-28	5.68	5.68	5.48	5.60	-2.44%	4,584,700
2026-09-25	5.73	5.83	5.67	5.74	+0.17%	2,816,600
2026-09-24	5.69	5.78	5.54	5.73	+0.35%	5,705,600
2026-09-23	6.07	6.07	5.69	5.71	-6.39%	4,603,900
2026-09-22	6.26	6.26	5.96	6.10	+0.49%	4,323,000
2026-09-21	6.00	6.11	5.86	6.07	+3.76%	3,026,200
2026-09-18	6.15	6.18	5.82	5.85	-3.62%	4,433,900
2026-09-17	5.96	6.16	5.92	6.07	+5.02%	5,738,500
2026-09-16	5.80	5.82	5.66	5.78	-0.34%	2,781,200
2026-09-15	5.90	5.91	5.63	5.80	-2.36%	7,051,900
2026-09-14	5.90	6.13	5.77	5.94	-2.14%	10,029,800
2026-09-11	6.36	6.39	5.95	6.07	-3.34%	4,318,000
2026-09-10	6.44	6.45	6.17	6.28	-3.68%	7,979,800
2026-09-09	6.55	6.71	6.50	6.52	-1.36%	2,611,400
2026-09-08	6.69	6.75	6.58	6.61	-2.94%	2,541,900
2026-09-04	6.78	6.87	6.72	6.81	+0.59%	3,755,200
2026-09-03	7.03	7.13	6.65	6.77	-2.31%	5,266,900
2026-09-02	6.75	6.97	6.69	6.93	+4.37%	4,996,700
2026-09-01	6.60	6.95	6.58	6.64	-0.30%	4,843,600
2026-08-31	6.70	6.75	6.49	6.66	+0.00%	3,199,800
2026-08-28	6.90	7.00	6.63	6.66	-4.72%	3,662,000
2026-08-27	6.91	7.18	6.88	6.99	+0.43%	3,530,300
2026-08-26	7.09	7.12	6.91	6.96	-1.97%	3,439,000
2026-08-25	6.93	7.13	6.86	7.10	+5.03%	4,154,798
2026-08-24	6.82	6.97	6.66	6.76	-2.45%	3,015,226
2026-08-21	6.98	7.09	6.88	6.93	+1.46%	6,035,800
2026-08-20	7.31	7.31	6.76	6.83	-5.92%	5,312,500
2026-08-19	7.16	7.58	7.02	7.26	+4.31%	11,552,400
2026-08-18	6.57	6.96	6.44	6.96	+7.41%	6,993,700
2026-08-17	6.13	6.60	6.13	6.48	+4.18%	5,055,100
2026-08-14	6.02	6.28	5.88	6.22	+1.97%	13,326,900
2026-08-13	6.47	6.49	6.08	6.10	-4.98%	5,229,700
2026-08-12	6.42	6.47	6.32	6.42	+0.78%	2,592,700
2026-08-11	6.60	6.62	6.37	6.37	-3.48%	4,125,009
2026-08-10	6.60	6.62	6.37	6.60	+0.00%	4,838,706
2026-08-07	6.30	6.63	6.21	6.60	+8.02%	5,777,400
2026-08-06	6.06	6.63	6.01	6.11	-4.08%	8,394,900
2026-08-05	6.49	6.57	6.34	6.37	-1.09%	5,497,200
2026-08-04	6.26	6.54	6.21	6.44	+4.55%	4,652,400
2026-08-03	6.36	6.42	6.08	6.16	-2.69%	5,569,200
2026-07-31	6.68	6.69	6.29	6.33	-5.52%	4,891,100
2026-07-30	6.49	6.75	6.42	6.70	+1.67%	5,372,100
2026-07-29	6.64	6.77	6.39	6.59	-1.49%	6,878,900
2026-07-28	6.66	6.73	6.41	6.69	+0.45%	5,375,500
2026-07-27	6.61	6.79	6.53	6.66	+3.74%	6,026,900
2026-07-24	6.50	6.61	6.30	6.42	-1.08%	6,140,400
2026-07-23	6.42	6.59	6.28	6.49	-0.92%	4,261,600
2026-07-22	6.30	6.58	6.03	6.55	+1.87%	7,707,000
2026-07-21	6.33	6.63	6.15	6.43	+2.72%	7,423,400
2026-07-20	5.87	6.52	5.87	6.26	+7.93%	11,945,100
2026-07-17	5.55	5.85	5.34	5.80	+2.84%	3,605,400
2026-07-16	5.83	5.88	5.61	5.64	-4.41%	4,011,100
2026-07-15	5.94	6.00	5.77	5.90	+0.00%	4,541,000
2026-07-14	5.79	6.12	5.74	5.90	+2.25%	7,294,729
2026-07-13	5.71	5.79	5.57	5.77	-0.69%	4,641,149
2026-07-10	6.10	6.12	5.81	5.81	-4.91%	6,087,600
2026-07-09	5.92	6.28	5.87	6.11	+4.09%	8,861,400
2026-07-08	5.54	5.91	5.48	5.87	+3.53%	10,530,000
2026-07-07	5.68	5.89	5.52	5.67	+1.25%	7,144,000
2026-07-06	5.77	5.93	5.55	5.60	-1.75%	5,518,800
2026-07-02	5.42	5.72	5.39	5.70	+5.17%	6,327,600
2026-07-01	5.68	5.92	5.33	5.42	-4.58%	8,356,900
2026-06-30	5.67	5.96	5.57	5.68	+1.25%	14,474,200
2026-06-29	5.61	5.65	5.39	5.61	-0.71%	10,719,100
2026-06-26	5.80	6.08	5.50	5.65	-2.75%	35,238,300
2026-06-25	5.62	6.17	5.48	5.81	-10.06%	24,843,300
2026-06-24	6.08	6.60	6.08	6.46	+6.95%	9,429,200
2026-06-23	5.71	6.09	5.66	6.04	+4.86%	4,604,800
2026-06-22	5.64	5.88	5.61	5.76	+3.60%	4,159,300
2026-06-18	5.44	5.58	5.33	5.56	+4.32%	4,730,300
2026-06-17	5.16	5.36	5.11	5.33	+4.10%	5,416,900
2026-06-16	5.15	5.26	5.04	5.12	-0.39%	3,625,200
2026-06-15	5.04	5.17	4.87	5.14	+4.47%	4,183,900
2026-06-12	4.86	5.21	4.86	4.92	+3.36%	5,250,500
2026-06-11	4.55	4.80	4.45	4.76	+3.93%	3,457,200
2026-06-10	4.84	4.96	4.52	4.58	-7.10%	6,614,500
2026-06-09	5.08	5.64	4.57	4.93	+2.71%	9,714,600
2026-06-08	4.91	4.96	4.77	4.80	-0.41%	2,964,900
2026-06-05	5.10	5.14	4.72	4.82	-6.77%	3,476,100
2026-06-04	4.76	5.42	4.72	5.17	+9.53%	6,720,400
2026-06-03	4.85	4.85	4.59	4.72	-3.67%	3,230,600
2026-06-02	4.95	4.98	4.69	4.90	-1.21%	4,300,900
2026-06-01	4.71	5.01	4.70	4.96	+3.77%	5,960,600
2026-05-29	4.72	4.78	4.62	4.78	+0.63%	4,201,600
2026-05-28	4.74	4.79	4.63	4.75	+0.21%	1,436,100
2026-05-27	4.73	5.03	4.67	4.74	+1.07%	3,017,900
2026-05-26	4.75	4.80	4.63	4.69	-0.64%	2,718,200
2026-05-22	4.83	4.89	4.63	4.72	-1.46%	4,196,400
2026-05-21	4.38	4.83	4.35	4.79	+6.21%	4,095,000
2026-05-20	4.30	4.57	4.24	4.51	+6.37%	4,824,300
2026-05-19	4.20	4.28	4.07	4.24	+0.71%	4,538,500
2026-05-18	4.32	4.41	4.19	4.21	-2.55%	4,623,200
2026-05-15	4.61	4.68	4.26	4.32	-8.47%	8,030,800
2026-05-14	4.82	4.90	4.67	4.72	-1.26%	3,077,200
2026-05-13	4.84	4.87	4.70	4.78	-1.24%	5,395,100
2026-05-12	4.75	4.88	4.66	4.84	+1.68%	2,540,800
2026-05-11	4.71	4.86	4.71	4.76	-0.63%	2,779,900
2026-05-08	4.82	4.91	4.70	4.79	-0.42%	2,918,400
2026-05-07	5.05	5.14	4.72	4.81	-4.56%	4,432,500
2026-05-06	4.95	5.17	4.81	5.04	+4.35%	6,331,900
2026-05-05	4.37	4.85	4.12	4.83	+9.52%	10,891,100
2026-05-04	4.48	4.84	4.39	4.41	-1.78%	7,838,300
2026-05-01	4.45	4.53	4.38	4.49	+0.90%	2,643,600
2026-04-30	4.41	4.49	4.33	4.45	+2.53%	4,805,300
2026-04-29	4.50	4.52	4.21	4.34	-4.82%	3,298,000
2026-04-28	4.59	4.62	4.46	4.56	+0.00%	4,564,200
2026-04-27	4.87	5.15	4.54	4.56	-6.75%	6,550,200
2026-04-24	5.05	5.13	4.75	4.89	-2.98%	4,236,200
2026-04-23	5.13	5.23	4.98	5.04	-1.56%	2,151,600
2026-04-22	5.26	5.29	5.08	5.12	+0.20%	2,517,100
2026-04-21	5.14	5.25	5.03	5.11	-0.20%	3,590,500
2026-04-20	5.02	5.18	4.89	5.12	+0.79%	3,794,600
2026-04-17	4.90	5.10	4.85	5.08	+5.61%	2,720,700
2026-04-16	4.88	4.88	4.62	4.81	-0.21%	4,548,200
2026-04-15	4.86	4.93	4.77	4.82	-0.62%	1,821,300
2026-04-14	4.75	4.91	4.72	4.85	+3.19%	2,341,600
2026-04-13	4.50	4.75	4.50	4.70	+2.17%	1,957,500
2026-04-10	4.65	4.65	4.38	4.60	-0.65%	3,566,700
2026-04-09	4.43	4.65	4.43	4.63	+2.21%	1,973,700
2026-04-08	4.75	4.82	4.46	4.53	+0.44%	3,394,800
2026-04-07	4.36	4.52	4.24	4.51	+1.35%	2,842,800
2026-04-06	4.53	4.65	4.43	4.45	+0.91%	3,082,700
2026-04-02	4.46	4.61	4.41	4.41	-2.22%	2,413,600
2026-04-01	4.38	4.58	4.38	4.51	+5.13%	3,056,600
2026-03-31	4.17	4.30	4.12	4.29	+5.93%	4,234,500
2026-03-30	4.25	4.32	4.04	4.05	-4.71%	3,546,400
2026-03-27	4.37	4.59	4.21	4.25	-3.85%	4,154,700
2026-03-26	4.26	4.47	4.25	4.42	+0.91%	2,296,800
2026-03-25	4.41	4.47	4.37	4.38	+2.34%	2,539,700
2026-03-24	4.23	4.35	4.18	4.28	-1.61%	2,877,400
2026-03-23	4.39	4.47	4.20	4.35	+3.08%	4,444,700
2026-03-20	4.26	4.38	4.15	4.22	-0.94%	7,275,700
2026-03-19	4.15	4.32	4.13	4.26	-0.47%	3,564,300
2026-03-18	4.31	4.37	4.25	4.28	-2.73%	2,780,000
2026-03-17	4.52	4.60	4.34	4.40	-2.22%	3,329,800
2026-03-16	4.53	4.63	4.44	4.50	+1.35%	2,686,400
2026-03-13	4.41	4.57	4.31	4.44	+1.60%	3,711,400
2026-03-12	4.46	4.50	4.32	4.37	-4.79%	3,560,200
2026-03-11	4.65	4.74	4.54	4.59	-2.13%	4,761,200
2026-03-10	4.71	4.82	4.65	4.69	-0.85%	4,000,000
2026-03-09	4.47	4.79	4.43	4.73	+3.05%	6,665,200
2026-03-06	4.45	4.73	4.43	4.59	+0.44%	6,331,300
2026-03-05	4.62	4.73	4.45	4.57	-3.59%	8,347,800
2026-03-04	4.42	4.79	4.26	4.74	+8.72%	7,579,900
2026-03-03	4.81	4.82	4.16	4.36	-25.34%	18,324,600
2026-03-02	5.70	5.87	5.53	5.84	-1.18%	6,175,200
2026-02-27	5.67	5.92	5.62	5.91	+1.90%	5,996,100
2026-02-26	5.55	5.82	5.47	5.80	+4.32%	3,554,000
2026-02-25	5.76	5.80	5.52	5.56	-1.42%	3,348,900
2026-02-24	5.51	5.76	5.35	5.64	+3.30%	4,836,400
2026-02-23	5.40	5.62	5.32	5.46	+0.37%	3,279,500
2026-02-20	5.42	5.59	5.35	5.44	-0.73%	3,775,000
2026-02-19	5.70	5.76	5.42	5.48	-5.03%	5,806,900
2026-02-18	5.80	6.00	5.70	5.77	-1.87%	4,186,500
2026-02-17	5.69	5.95	5.64	5.88	+1.91%	4,003,500
2026-02-13	5.85	6.05	5.71	5.77	-0.35%	2,506,300
2026-02-12	5.78	5.88	5.51	5.79	+1.22%	4,144,800
2026-02-11	5.64	5.75	5.49	5.72	+0.18%	3,643,900
2026-02-10	5.67	5.87	5.62	5.71	+1.24%	5,371,400
2026-02-09	5.72	5.92	5.31	5.64	-1.05%	4,703,400
2026-02-06	5.82	6.15	5.68	5.70	+1.42%	6,339,200
2026-02-05	5.82	6.22	5.60	5.62	-4.10%	6,114,500
2026-02-04	5.90	6.01	5.50	5.86	-0.68%	7,231,500
2026-02-03	5.63	5.94	5.54	5.90	+4.80%	5,998,200
2026-02-02	5.24	5.63	5.17	5.63	+7.44%	3,866,800
2026-01-30	5.27	5.38	5.12	5.24	-1.87%	4,297,800
2026-01-29	5.30	5.40	5.23	5.34	+0.75%	4,808,800
2026-01-28	5.59	5.64	5.27	5.30	-5.53%	5,147,400
2026-01-27	5.61	5.72	5.55	5.61	+2.00%	3,578,800
2026-01-26	5.50	5.59	5.43	5.50	-1.61%	3,874,800
2026-01-23	5.92	6.00	5.55	5.59	-5.41%	6,021,300
2026-01-22	6.22	6.25	5.86	5.91	-3.90%	8,753,800
2026-01-21	6.07	6.25	5.90	6.15	+2.33%	6,274,300
2026-01-20	5.61	6.08	5.60	6.01	+2.74%	10,417,200
2026-01-16	6.21	6.25	5.82	5.85	-4.72%	5,400,400
2026-01-15	6.43	6.47	6.06	6.14	-2.69%	5,529,700
2026-01-14	6.47	6.63	6.21	6.31	-3.66%	7,261,100
2026-01-13	6.54	6.58	6.07	6.55	+1.39%	9,949,900
2026-01-12	7.69	7.70	6.32	6.46	-19.65%	15,595,700
2026-01-09	8.40	8.53	8.02	8.04	-4.85%	5,775,500
2026-01-08	8.70	8.86	8.35	8.45	-4.41%	4,268,600
2026-01-07	8.50	9.10	8.50	8.84	+4.12%	6,129,300
2026-01-06	8.65	8.69	8.40	8.49	-1.16%	4,015,900
2026-01-05	8.50	8.62	8.04	8.59	+0.12%	5,417,100
2026-01-02	8.97	9.03	8.27	8.58	-4.24%	5,326,500
2025-12-31	8.88	9.12	8.87	8.96	+0.22%	3,766,700
2025-12-30	9.04	9.10	8.84	8.94	-1.32%	3,790,000
2025-12-29	9.25	9.44	8.88	9.06	-3.62%	6,940,800
2025-12-26	9.54	9.56	9.26	9.40	-1.26%	3,602,000
2025-12-24	9.47	9.56	9.20	9.52	+1.93%	2,341,900
2025-12-23	9.40	9.54	9.06	9.34	-2.10%	7,587,300
2025-12-22	9.52	9.75	9.40	9.54	+1.06%	5,691,700
2025-12-19	9.02	9.53	9.01	9.44	+5.01%	8,225,700
2025-12-18	8.61	9.08	8.57	8.99	+5.52%	8,869,600
2025-12-17	8.66	8.88	8.41	8.52	-1.62%	5,176,700
2025-12-16	8.45	8.80	8.13	8.66	+1.76%	5,566,700
2025-12-15	8.40	8.55	8.24	8.51	+0.95%	4,777,300
2025-12-12	8.21	8.55	8.00	8.43	+1.93%	6,074,500
2025-12-11	8.11	8.51	7.98	8.27	+5.48%	7,085,200
2025-12-10	7.94	8.05	7.80	7.84	-2.00%	5,995,100
2025-12-09	8.52	8.81	8.00	8.00	-6.76%	5,916,500
2025-12-08	8.77	8.95	8.44	8.58	+0.35%	7,571,000
2025-12-05	8.33	8.70	8.15	8.55	+2.89%	6,080,100
2025-12-04	8.30	8.56	8.11	8.31	-0.72%	7,244,900
2025-12-03	7.70	8.38	7.55	8.37	+12.05%	8,494,200
2025-12-02	7.88	7.93	7.46	7.47	-5.20%	4,788,400
2025-12-01	7.93	8.04	7.75	7.88	-1.87%	5,163,900
2025-11-28	8.12	8.14	7.91	8.03	+0.25%	3,191,800
2025-11-26	7.87	8.24	7.82	8.01	+1.65%	6,995,800
2025-11-25	7.47	7.93	7.32	7.88	+6.34%	7,724,700
2025-11-24	7.08	7.49	7.00	7.41	+6.01%	9,024,400
2025-11-21	6.94	7.14	6.51	6.99	-0.29%	11,224,700
2025-11-20	7.20	7.50	6.85	7.01	-1.96%	20,245,500
2025-11-19	4.99	7.35	4.94	7.15	+48.96%	59,110,300
2025-11-18	4.65	4.95	4.59	4.80	+2.78%	5,895,800
2025-11-17	4.81	4.91	4.62	4.67	-3.91%	6,985,500
2025-11-14	4.57	5.35	4.53	4.86	+3.62%	11,448,500
2025-11-13	4.85	4.95	4.66	4.69	-4.87%	5,770,500
2025-11-12	5.00	5.15	4.83	4.93	-1.00%	6,539,800
2025-11-11	4.60	5.03	4.53	4.98	+7.33%	4,863,100
2025-11-10	4.81	4.87	4.56	4.64	-1.90%	5,425,300
2025-11-07	4.89	5.04	4.45	4.73	-5.78%	6,833,000
2025-11-06	4.87	5.17	4.80	5.02	+2.03%	6,222,000
2025-11-05	4.70	5.00	4.52	4.92	+1.86%	6,581,000
2025-11-04	5.15	5.19	3.92	4.83	-6.58%	21,050,500
2025-11-03	5.34	5.38	5.10	5.17	-0.96%	7,443,600
2025-10-31	5.12	5.33	5.06	5.22	+1.36%	6,919,100
2025-10-30	5.11	5.40	5.11	5.15	-2.09%	11,450,800
2025-10-29	5.40	5.55	5.11	5.26	-2.05%	18,021,400
2025-10-28	5.04	5.45	5.02	5.37	+6.55%	11,414,500
2025-10-27	4.92	5.12	4.82	5.04	+3.92%	8,729,700
2025-10-24	4.42	4.87	4.41	4.85	+10.48%	9,601,900
2025-10-23	4.31	4.40	4.08	4.39	+5.78%	7,824,800
2025-10-22	4.13	4.32	3.92	4.15	-1.43%	10,738,600
2025-10-21	3.68	4.21	3.67	4.21	+13.78%	13,149,100
2025-10-20	3.47	3.71	3.45	3.70	+8.50%	8,482,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+55.32%). 가장 약한 달: 1월 (-24.87%). 일별 데이터 2년치(2025–2026) 기준.

1월-24.87%
2월-4.12%
3월-14.92%
4월+13.62%
5월-0.07%
6월-1.08%
7월+19.22%
8월+20.65%
9월+4.88%
10월+41.08%
11월+55.32%
12월+13.71%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Nuvation Bio Inc (NUVB)의 최근 종가는 얼마입니까?

2026-10-16 기준 4.45. Closelook 데이터 레이크의 일별 가격 기록 기준.

NUVB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 9.75, 최저 3.36 (2026-10-16 기준).

Nuvation Bio Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NUVB의 가장 강한 달은 11월(평균 +55.32%), 가장 약한 달은 1월(평균 -24.87%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.