Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
9.67
-0.79 (-7.55%)
Mar 31, 2025, 1:11 PM EDT - Market open
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.58 | 10.47 | 9.38 | 10.46 | 10.46 | 8.39% | 134,987 |
| Mar 27, 2025 | 8.65 | 9.90 | 8.65 | 9.65 | 9.65 | 10.29% | 142,510 |
| Mar 26, 2025 | 8.71 | 9.10 | 8.45 | 8.75 | 8.75 | 0.81% | 133,005 |
| Mar 25, 2025 | 9.94 | 9.94 | 8.68 | 8.68 | 8.68 | -11.52% | 95,736 |
| Mar 24, 2025 | 10.20 | 10.67 | 9.52 | 9.81 | 9.81 | -3.82% | 140,401 |
| Mar 21, 2025 | 9.35 | 10.40 | 9.27 | 10.20 | 10.20 | 9.09% | 340,725 |
| Mar 20, 2025 | 9.01 | 9.77 | 8.68 | 9.35 | 9.35 | 4.35% | 110,244 |
| Mar 19, 2025 | 9.40 | 9.85 | 8.73 | 8.96 | 8.96 | -5.08% | 186,416 |
| Mar 18, 2025 | 9.50 | 9.50 | 8.81 | 9.44 | 9.44 | -0.53% | 131,780 |
| Mar 17, 2025 | 9.17 | 9.75 | 8.97 | 9.49 | 9.49 | 7.23% | 222,885 |
| Mar 14, 2025 | 8.48 | 8.99 | 8.25 | 8.85 | 8.85 | 5.99% | 120,740 |
| Mar 13, 2025 | 7.66 | 8.50 | 7.55 | 8.35 | 8.35 | 7.88% | 85,427 |
| Mar 12, 2025 | 7.27 | 7.93 | 7.23 | 7.74 | 7.74 | 5.59% | 80,734 |
| Mar 11, 2025 | 7.62 | 7.90 | 7.01 | 7.33 | 7.33 | -3.81% | 86,634 |
| Mar 10, 2025 | 6.87 | 7.99 | 6.80 | 7.62 | 7.62 | 9.96% | 167,853 |
| Mar 7, 2025 | 6.05 | 6.95 | 6.00 | 6.93 | 6.93 | 12.68% | 82,264 |
| Mar 6, 2025 | 6.21 | 6.45 | 6.06 | 6.15 | 6.15 | -3.15% | 91,736 |
| Mar 5, 2025 | 6.40 | 6.49 | 6.16 | 6.35 | 6.35 | 0.16% | 33,633 |
| Mar 4, 2025 | 6.05 | 6.50 | 5.87 | 6.34 | 6.34 | 3.26% | 73,619 |
| Mar 3, 2025 | 6.61 | 6.75 | 6.09 | 6.14 | 6.14 | -8.22% | 105,675 |
| Feb 28, 2025 | 6.93 | 6.93 | 6.50 | 6.69 | 6.69 | -0.30% | 28,728 |
| Feb 27, 2025 | 6.93 | 6.93 | 6.60 | 6.71 | 6.71 | -2.19% | 46,954 |
| Feb 26, 2025 | 7.13 | 7.36 | 6.80 | 6.86 | 6.86 | -1.01% | 52,325 |
| Feb 25, 2025 | 7.26 | 7.35 | 6.82 | 6.93 | 6.93 | -5.84% | 97,787 |
| Feb 24, 2025 | 7.70 | 7.75 | 7.23 | 7.36 | 7.36 | -3.03% | 59,571 |
| Feb 21, 2025 | 7.57 | 7.89 | 7.42 | 7.59 | 7.59 | 0.93% | 91,849 |
| Feb 20, 2025 | 7.85 | 7.85 | 7.38 | 7.52 | 7.52 | -4.20% | 84,162 |
| Feb 19, 2025 | 7.84 | 8.06 | 7.69 | 7.85 | 7.85 | 1.42% | 106,293 |
| Feb 18, 2025 | 7.75 | 8.13 | 7.62 | 7.74 | 7.74 | -0.77% | 190,135 |
| Feb 14, 2025 | 6.99 | 7.83 | 6.91 | 7.80 | 7.80 | 12.23% | 220,484 |
| Feb 13, 2025 | 6.83 | 7.00 | 6.73 | 6.95 | 6.95 | 1.31% | 148,081 |
| Feb 12, 2025 | 6.38 | 6.90 | 6.30 | 6.86 | 6.86 | 9.06% | 112,439 |
| Feb 11, 2025 | 6.12 | 6.49 | 6.07 | 6.29 | 6.29 | -0.63% | 57,287 |
| Feb 10, 2025 | 6.78 | 6.78 | 6.33 | 6.33 | 6.33 | -5.66% | 93,171 |
| Feb 7, 2025 | 7.25 | 7.40 | 6.56 | 6.71 | 6.71 | -7.32% | 180,666 |
| Feb 6, 2025 | 7.15 | 7.28 | 6.97 | 7.24 | 7.24 | 1.26% | 162,737 |
| Feb 5, 2025 | 5.81 | 7.50 | 5.81 | 7.15 | 7.15 | 2.14% | 496,551 |
| Feb 4, 2025 | 6.82 | 8.00 | 6.74 | 7.00 | 7.00 | 2.94% | 220,322 |
| Feb 3, 2025 | 6.75 | 7.00 | 6.38 | 6.80 | 6.80 | 0.59% | 77,894 |
| Jan 31, 2025 | 6.86 | 6.89 | 6.57 | 6.76 | 6.76 | 0.30% | 42,317 |
| Jan 30, 2025 | 6.45 | 6.74 | 6.33 | 6.74 | 6.74 | 5.81% | 30,590 |
| Jan 29, 2025 | 6.44 | 6.49 | 6.12 | 6.37 | 6.37 | -0.16% | 47,795 |
| Jan 28, 2025 | 6.75 | 7.06 | 6.32 | 6.38 | 6.38 | -5.20% | 123,291 |
| Jan 27, 2025 | 6.38 | 6.79 | 6.32 | 6.73 | 6.73 | 2.75% | 67,442 |
| Jan 24, 2025 | 6.49 | 7.15 | 6.30 | 6.55 | 6.55 | 2.02% | 203,458 |
| Jan 23, 2025 | 6.10 | 6.70 | 6.10 | 6.42 | 6.42 | 5.25% | 138,319 |
| Jan 22, 2025 | 5.68 | 6.10 | 5.65 | 6.10 | 6.10 | 6.83% | 40,152 |
| Jan 21, 2025 | 5.57 | 5.95 | 5.51 | 5.71 | 5.71 | 4.01% | 93,907 |
| Jan 17, 2025 | 5.66 | 5.66 | 5.40 | 5.49 | 5.49 | 0.55% | 34,922 |
| Jan 16, 2025 | 5.37 | 5.56 | 5.34 | 5.46 | 5.46 | 1.68% | 33,513 |