ストックスクリーナーアプリを入手
93.81
5.44%
-5.51
Nuvalent Inc (NUVL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-03 | $99.81 | $93.02 | $6.79 | 382,706.0 | -5.55% |
| 2025-10-31 | $100.8 | $96.11 | $4.66 | 606,932.0 | +1.17% |
| 2025-10-30 | $104.9 | $96.09 | $8.81 | 1,256,014.0 | -4.66% |
| 2025-10-29 | $103.9 | $99.59 | $4.33 | 552,817.0 | +1.73% |
| 2025-10-28 | $101.5 | $95.66 | $5.80 | 594,771.0 | +3.59% |
| 2025-10-27 | $101.0 | $94.87 | $6.13 | 1,200,786.0 | +4.63% |
| 2025-10-24 | $95.99 | $90.80 | $5.19 | 853,798.0 | +2.75% |
| 2025-10-23 | $92.02 | $90.00 | $2.02 | 296,087.0 | +0.01% |
| 2025-10-22 | $97.94 | $90.72 | $7.22 | 604,082.0 | -6.48% |
| 2025-10-21 | $99.94 | $95.56 | $4.38 | 639,551.0 | -0.81% |
| 2025-10-20 | $98.54 | $91.72 | $6.82 | 789,491.0 | +5.89% |
| 2025-10-17 | $92.90 | $88.84 | $4.06 | 351,638.0 | +2.32% |
| 2025-10-16 | $92.89 | $89.13 | $3.76 | 555,182.0 | +0.87% |
| 2025-10-15 | $90.23 | $85.00 | $5.23 | 551,198.0 | +5.88% |
| 2025-10-14 | $89.32 | $84.62 | $4.70 | 513,944.0 | -5.67% |
| 2025-10-13 | $89.88 | $87.11 | $2.77 | 418,870.0 | +1.87% |
| 2025-10-10 | $88.45 | $86.42 | $2.03 | 308,344.0 | +0.11% |
| 2025-10-09 | $88.88 | $82.72 | $6.16 | 326,893.0 | +3.70% |
| 2025-10-08 | $85.38 | $82.50 | $2.88 | 291,270.0 | +1.78% |
| 2025-10-07 | $83.95 | $82.00 | $1.95 | 260,955.0 | -0.56% |
| 2025-10-06 | $86.34 | $83.38 | $2.96 | 463,461.0 | -0.44% |
Nuvalent Inc (NUVL) 株の年ごとの株価履歴
この詳細な分析では、Nuvalent Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNUVL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nuvalent Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のNuvalent Inc (NUVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $99.81 | $93.02 | $6.79 | 382,706.0 | -5.55% |
| 2025-10 | $104.9 | $81.02 | $23.88 | 12,828,888.0 | +14.85% |
| 2025-09 | $86.75 | $74.40 | $12.35 | 9,102,091.0 | +12.93% |
| 2025-08 | $80.15 | $71.13 | $9.02 | 9,021,955.0 | -2.26% |
| 2025-07 | $86.83 | $76.18 | $10.65 | 10,496,195.0 | +2.69% |
| 2025-06 | $82.09 | $72.69 | $9.40 | 11,513,179.0 | +2.27% |
| 2025-05 | $78.97 | $63.55 | $15.41 | 11,906,266.0 | -2.79% |
| 2025-04 | $77.24 | $55.53 | $21.70 | 13,782,044.0 | +8.22% |
| 2025-03 | $79.03 | $64.75 | $14.28 | 11,943,779.0 | -5.41% |
| 2025-02 | $91.50 | $72.95 | $18.55 | 7,493,079.0 | -12.62% |
| 2025-01 | $89.12 | $69.58 | $19.54 | 10,157,987.0 | +9.62% |
2024年のNuvalent Inc (NUVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $97.35 | $76.86 | $20.49 | 8,654,427.0 | -19.46% |
| 2024-11 | $97.65 | $85.38 | $12.27 | 7,926,570.0 | +9.26% |
| 2024-10 | $106.3 | $87.54 | $18.78 | 9,642,021.0 | -13.50% |
| 2024-09 | $113.5 | $80.80 | $32.71 | 16,075,099.0 | +20.17% |
| 2024-08 | $87.70 | $64.67 | $23.03 | 6,237,393.0 | +6.49% |
| 2024-07 | $84.75 | $70.52 | $14.23 | 6,670,828.0 | +5.38% |
| 2024-06 | $83.35 | $65.10 | $18.25 | 8,397,734.0 | +15.60% |
| 2024-05 | $74.79 | $64.18 | $10.61 | 7,810,675.0 | -4.73% |
| 2024-04 | $77.87 | $61.80 | $16.08 | 13,262,619.0 | -8.27% |
| 2024-03 | $89.39 | $73.75 | $15.64 | 9,012,284.0 | -10.73% |
| 2024-02 | $89.35 | $74.22 | $15.13 | 7,507,891.0 | +11.91% |
| 2024-01 | $80.43 | $68.95 | $11.48 | 6,418,010.0 | +2.15% |
2023年のNuvalent Inc (NUVL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $80.94 | $63.39 | $17.55 | 12,722,004.0 | +12.57% |
| 2023-11 | $66.34 | $51.59 | $14.75 | 9,206,459.0 | +25.49% |
| 2023-10 | $65.50 | $41.16 | $24.34 | 26,543,863.0 | +13.31% |
| 2023-09 | $49.64 | $39.86 | $9.78 | 9,658,437.0 | +0.88% |
| 2023-08 | $50.59 | $40.58 | $10.01 | 6,477,147.0 | -8.59% |
| 2023-07 | $49.92 | $38.78 | $11.14 | 5,955,044.0 | +18.21% |
| 2023-06 | $45.25 | $40.07 | $5.18 | 6,855,543.0 | +0.17% |
| 2023-05 | $42.99 | $35.29 | $7.70 | 5,790,977.0 | +18.96% |
| 2023-04 | $36.22 | $23.09 | $13.12 | 5,677,162.0 | +35.65% |
| 2023-03 | $30.79 | $24.95 | $5.84 | 6,073,584.0 | -13.87% |
| 2023-02 | $33.09 | $27.16 | $5.93 | 3,755,016.0 | +0.13% |
| 2023-01 | $35.38 | $26.07 | $9.30 | 3,297,852.0 | +1.58% |
0.51%
6.97%
大文字化:
|
ボリューム (24 時間):